619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240229,191600,690042500,12510,12510,12510,12510,815
|
|
20240229,191500,690042500,12510,12510,12510,12510,0
|
|
20240229,191400,690042500,12510,12510,12510,12510,0
|
|
20240229,191300,690042500,12510,12510,12510,12510,0
|
|
20240229,191200,690042500,12510,12510,12510,12510,0
|
|
20240229,191100,690042500,12510,12510,12510,12510,0
|
|
20240229,191000,690042500,12510,12510,12510,12510,0
|
|
20240229,190900,690042500,12510,12510,12510,12510,0
|
|
20240229,190800,690042500,12510,12510,12510,12510,0
|
|
20240229,190700,690042500,12510,12510,12510,12510,0
|
|
20240229,190600,690042500,12510,12510,12510,12510,0
|
|
20240229,190500,690042500,12510,12510,12510,12510,0
|
|
20240229,190400,690042500,12510,12510,12510,12510,0
|
|
20240229,190300,690042500,12510,12510,12510,12510,0
|
|
20240229,190200,690042500,12510,12510,12510,12510,0
|
|
20240229,190100,690042500,12510,12510,12510,12510,0
|
|
20240229,190000,690042500,12510,12510,12510,12510,0
|
|
20240229,185900,690042500,12510,12510,12510,12510,0
|
|
20240229,185800,690042500,12510,12510,12510,12510,0
|
|
20240229,185700,690042500,12510,12510,12510,12510,0
|
|
20240229,185600,690042500,12510,12510,12510,12510,0
|
|
20240229,185500,690042500,12510,12510,12510,12510,0
|
|
20240229,185400,690042500,12510,12510,12510,12510,0
|
|
20240229,185300,690042500,12510,12510,12510,12510,0
|
|
20240229,185200,690042500,12510,12510,12510,12510,0
|
|
20240229,185100,690042500,12510,12510,12510,12510,0
|
|
20240229,185000,690042500,12510,12510,12510,12510,0
|
|
20240229,184900,690042500,12510,12510,12510,12510,0
|
|
20240229,184800,690042500,12510,12510,12510,12510,0
|
|
20240229,184700,690042500,12510,12510,12510,12510,0
|
|
20240229,184600,690042500,12510,12510,12510,12510,815
|
|
20240229,184500,690042500,12510,12510,12510,12510,0
|
|
20240229,184400,690042500,12510,12510,12510,12510,0
|
|
20240229,184300,690042500,12510,12510,12510,12510,0
|
|
20240229,184200,690042500,12510,12510,12510,12510,0
|
|
20240229,184100,690042500,12510,12510,12510,12510,0
|
|
20240229,184000,690042500,12510,12510,12510,12510,0
|
|
20240229,183900,690042500,12510,12510,12510,12510,0
|
|
20240229,183800,690042500,12510,12510,12510,12510,0
|
|
20240229,183700,690042500,12510,12510,12510,12510,0
|
|
20240229,183600,690042500,12510,12510,12510,12510,0
|
|
20240229,183500,690042500,12510,12510,12510,12510,0
|
|
20240229,183400,690042500,12510,12510,12510,12510,0
|
|
20240229,183300,690042500,12510,12510,12510,12510,0
|
|
20240229,183200,690042500,12510,12510,12510,12510,0
|
|
20240229,183100,690042500,12510,12510,12510,12510,0
|
|
20240229,183000,690042500,12510,12510,12510,12510,0
|
|
20240229,182900,690042500,12510,12510,12510,12510,0
|
|
20240229,182800,690042500,12510,12510,12510,12510,0
|
|
20240229,182700,690042500,12510,12510,12510,12510,0
|
|
20240229,182600,690042500,12510,12510,12510,12510,0
|
|
20240229,182500,690042500,12510,12510,12510,12510,0
|
|
20240229,182400,690042500,12510,12510,12510,12510,0
|
|
20240229,182300,690042500,12510,12510,12510,12510,0
|
|
20240229,182200,690042500,12510,12510,12510,12510,0
|
|
20240229,182100,690042500,12510,12510,12510,12510,0
|
|
20240229,182000,690042500,12510,12510,12510,12510,0
|
|
20240229,181900,690042500,12510,12510,12510,12510,0
|
|
20240229,181800,690042500,12510,12510,12510,12510,0
|
|
20240229,181700,690042500,12510,12510,12510,12510,0
|
|
20240229,181600,690042500,12510,12510,12510,12510,815
|
|
20240229,181500,690042500,12510,12510,12510,12510,0
|
|
20240229,181400,690042500,12510,12510,12510,12510,0
|
|
20240229,181300,690042500,12510,12510,12510,12510,0
|
|
20240229,181200,690042500,12510,12510,12510,12510,0
|
|
20240229,181100,690042500,12510,12510,12510,12510,0
|
|
20240229,181000,690042500,12510,12510,12510,12510,0
|
|
20240229,180900,690042500,12510,12510,12510,12510,0
|
|
20240229,180800,690042500,12510,12510,12510,12510,0
|
|
20240229,180700,690042500,12510,12510,12510,12510,0
|
|
20240229,180600,690042500,12510,12510,12510,12510,0
|
|
20240229,180500,690042500,12510,12510,12510,12510,0
|
|
20240229,180400,690042500,12510,12510,12510,12510,0
|
|
20240229,180300,690042500,12510,12510,12510,12510,0
|
|
20240229,180200,690042500,12510,12510,12510,12510,0
|
|
20240229,180100,690042500,12510,12510,12510,12510,0
|
|
20240229,180000,690042500,12510,12510,12510,12510,0
|
|
20240229,175900,690042500,12510,12510,12510,12510,0
|
|
20240229,175800,690042500,12510,12510,12510,12510,0
|
|
20240229,175700,690042500,12510,12510,12510,12510,0
|
|
20240229,175600,690042500,12510,12510,12510,12510,0
|
|
20240229,175500,690042500,12510,12510,12510,12510,0
|
|
20240229,175400,690042500,12510,12510,12510,12510,0
|
|
20240229,175300,690042500,12510,12510,12510,12510,0
|
|
20240229,175200,690042500,12510,12510,12510,12510,0
|
|
20240229,175100,690042500,12510,12510,12510,12510,0
|
|
20240229,175000,690042500,12510,12510,12510,12510,0
|
|
20240229,174900,690042500,12510,12510,12510,12510,0
|
|
20240229,174800,690042500,12510,12510,12510,12510,0
|
|
20240229,174700,690042500,12510,12510,12510,12510,0
|
|
20240229,174600,690042500,12510,12510,12510,12510,815
|
|
20240229,174500,690042500,12510,12510,12510,12510,0
|
|
20240229,174400,690042500,12510,12510,12510,12510,0
|
|
20240229,174300,690042500,12510,12510,12510,12510,0
|
|
20240229,174200,690042500,12510,12510,12510,12510,0
|
|
20240229,174100,690042500,12510,12510,12510,12510,0
|
|
20240229,174000,690042500,12510,12510,12510,12510,0
|
|
20240229,173900,690042500,12510,12510,12510,12510,0
|
|
20240229,173800,690042500,12510,12510,12510,12510,0
|
|
20240229,173700,690042500,12510,12510,12510,12510,0
|
|
20240229,173600,690042500,12510,12510,12510,12510,0
|
|
20240229,173500,690042500,12510,12510,12510,12510,0
|
|
20240229,173400,690042500,12510,12510,12510,12510,0
|
|
20240229,173300,690042500,12510,12510,12510,12510,0
|
|
20240229,173200,690042500,12510,12510,12510,12510,0
|
|
20240229,173100,690042500,12510,12510,12510,12510,0
|
|
20240229,173000,690042500,12510,12510,12510,12510,0
|
|
20240229,172900,690042500,12510,12510,12510,12510,0
|
|
20240229,172800,690042500,12510,12510,12510,12510,0
|
|
20240229,172700,690042500,12510,12510,12510,12510,0
|
|
20240229,172600,690042500,12510,12510,12510,12510,0
|
|
20240229,172500,690042500,12510,12510,12510,12510,0
|
|
20240229,172400,690042500,12510,12510,12510,12510,0
|
|
20240229,172300,690042500,12510,12510,12510,12510,0
|
|
20240229,172200,690042500,12510,12510,12510,12510,0
|
|
20240229,172100,690042500,12510,12510,12510,12510,0
|
|
20240229,172000,690042500,12510,12510,12510,12510,0
|
|
20240229,171900,690042500,12510,12510,12510,12510,0
|
|
20240229,171800,690042500,12510,12510,12510,12510,0
|
|
20240229,171700,690042500,12510,12510,12510,12510,0
|
|
20240229,171600,690042500,12510,12510,12510,12510,815
|
|
20240229,171500,690042500,12510,12510,12510,12510,0
|
|
20240229,171400,690042500,12510,12510,12510,12510,0
|
|
20240229,171300,690042500,12510,12510,12510,12510,0
|
|
20240229,171200,690042500,12510,12510,12510,12510,0
|
|
20240229,171100,690042500,12510,12510,12510,12510,0
|
|
20240229,171000,690042500,12510,12510,12510,12510,0
|
|
20240229,170900,690042500,12510,12510,12510,12510,0
|
|
20240229,170800,690042500,12510,12510,12510,12510,0
|
|
20240229,170700,690042500,12510,12510,12510,12510,0
|
|
20240229,170600,690042500,12510,12510,12510,12510,0
|
|
20240229,170500,690042500,12510,12510,12510,12510,0
|
|
20240229,170400,690042500,12510,12510,12510,12510,0
|
|
20240229,170300,690042500,12510,12510,12510,12510,0
|
|
20240229,170200,690042500,12510,12510,12510,12510,0
|
|
20240229,170100,690042500,12510,12510,12510,12510,0
|
|
20240229,170000,690042500,12510,12510,12510,12510,0
|
|
20240229,165900,690042500,12510,12510,12510,12510,0
|
|
20240229,165800,690042500,12510,12510,12510,12510,0
|
|
20240229,165700,690042500,12510,12510,12510,12510,0
|
|
20240229,165600,690042500,12510,12510,12510,12510,0
|
|
20240229,165500,690042500,12510,12510,12510,12510,0
|
|
20240229,165400,690042500,12510,12510,12510,12510,0
|
|
20240229,165300,690042500,12510,12510,12510,12510,0
|
|
20240229,165200,690042500,12510,12510,12510,12510,0
|
|
20240229,165100,690042500,12510,12510,12510,12510,0
|
|
20240229,165000,690042500,12510,12510,12510,12510,0
|
|
20240229,164900,690042500,12510,12510,12510,12510,0
|
|
20240229,164800,690042500,12510,12510,12510,12510,0
|
|
20240229,164700,690042500,12510,12510,12510,12510,0
|
|
20240229,164600,690042500,12510,12510,12510,12510,815
|
|
20240229,164500,690042500,12510,12510,12510,12510,0
|
|
20240229,164400,690042500,12510,12510,12510,12510,0
|
|
20240229,164300,690042500,12510,12510,12510,12510,0
|
|
20240229,164200,690042500,12510,12510,12510,12510,0
|
|
20240229,164100,690042500,12510,12510,12510,12510,0
|
|
20240229,164000,690042500,12510,12510,12510,12510,0
|
|
20240229,163900,690042500,12510,12510,12510,12510,0
|
|
20240229,163800,690042500,12510,12510,12510,12510,0
|
|
20240229,163700,690042500,12510,12510,12510,12510,0
|
|
20240229,163600,690042500,12510,12510,12510,12510,0
|
|
20240229,163500,690042500,12510,12510,12510,12510,0
|
|
20240229,163400,690042500,12510,12510,12510,12510,0
|
|
20240229,163300,690042500,12510,12510,12510,12510,0
|
|
20240229,163200,690042500,12510,12510,12510,12510,0
|
|
20240229,163100,690042500,12510,12510,12510,12510,0
|
|
20240229,163000,690042500,12510,12510,12510,12510,0
|
|
20240229,162900,690042500,12510,12510,12510,12510,0
|
|
20240229,162800,690042500,12510,12510,12510,12510,0
|
|
20240229,162700,690042500,12510,12510,12510,12510,0
|
|
20240229,162600,690042500,12510,12510,12510,12510,0
|
|
20240229,162500,690042500,12510,12510,12510,12510,0
|
|
20240229,162400,690042500,12510,12510,12510,12510,0
|
|
20240229,162300,690042500,12510,12510,12510,12510,0
|
|
20240229,162200,690042500,12510,12510,12510,12510,0
|
|
20240229,162100,690042500,12510,12510,12510,12510,0
|
|
20240229,162000,690042500,12510,12510,12510,12510,0
|
|
20240229,161900,690042500,12510,12510,12510,12510,0
|
|
20240229,161800,690042500,12510,12510,12510,12510,0
|
|
20240229,161700,690042500,12510,12510,12510,12510,0
|
|
20240229,161600,690042500,12510,12510,12510,12510,815
|
|
20240229,161500,690042500,12510,12510,12510,12510,0
|
|
20240229,161400,690042500,12510,12510,12510,12510,0
|
|
20240229,161300,690042500,12510,12510,12510,12510,0
|
|
20240229,161200,690042500,12510,12510,12510,12510,0
|
|
20240229,161100,690042500,12510,12510,12510,12510,0
|
|
20240229,161000,690042500,12510,12510,12510,12510,0
|
|
20240229,160900,690042500,12510,12510,12510,12510,0
|
|
20240229,160800,690042500,12510,12510,12510,12510,0
|
|
20240229,160700,690042500,12510,12510,12510,12510,0
|
|
20240229,160600,690042500,12510,12510,12510,12510,0
|
|
20240229,160500,690042500,12510,12510,12510,12510,0
|
|
20240229,160400,690042500,12510,12510,12510,12510,0
|
|
20240229,160300,690042500,12510,12510,12510,12510,0
|
|
20240229,160200,690042500,12510,12510,12510,12510,0
|
|
20240229,160100,690042500,12510,12510,12510,12510,0
|
|
20240229,160000,690042500,12510,12510,12510,12510,0
|
|
20240229,155900,690042500,12510,12510,12510,12510,0
|
|
20240229,155800,690042500,12510,12510,12510,12510,0
|
|
20240229,155700,690042500,12510,12510,12510,12510,0
|
|
20240229,155600,690042500,12510,12510,12510,12510,0
|
|
20240229,155500,690042500,12510,12510,12510,12510,0
|
|
20240229,155400,690042500,12510,12510,12510,12510,0
|
|
20240229,155300,690042500,12510,12510,12510,12510,0
|
|
20240229,155200,690042500,12510,12510,12510,12510,0
|
|
20240229,155100,690042500,12510,12510,12510,12510,0
|
|
20240229,155000,690042500,12510,12510,12510,12510,0
|
|
20240229,154900,690042500,12510,12510,12510,12510,0
|
|
20240229,154800,690042500,12510,12510,12510,12510,0
|
|
20240229,154700,690042500,12510,12510,12510,12510,0
|
|
20240229,154600,690042500,12510,12510,12510,12510,815
|
|
20240229,154500,690042500,12510,12510,12510,12510,0
|
|
20240229,154400,690042500,12510,12510,12510,12510,0
|
|
20240229,154300,690042500,12510,12510,12510,12510,0
|
|
20240229,154200,690042500,12510,12510,12510,12510,0
|
|
20240229,154100,690042500,12510,12510,12510,12510,0
|
|
20240229,154000,690042500,12510,12510,12510,12510,0
|
|
20240229,153900,690042500,12510,12510,12510,12510,0
|
|
20240229,153800,690042500,12510,12510,12510,12510,0
|
|
20240229,153700,690042500,12510,12510,12510,12510,0
|
|
20240229,153600,690042500,12510,12510,12510,12510,0
|
|
20240229,153500,690042500,12510,12510,12510,12510,0
|
|
20240229,153400,690042500,12510,12510,12510,12510,0
|
|
20240229,153300,690042500,12510,12510,12510,12510,0
|
|
20240229,153200,690042500,12510,12510,12510,12510,0
|
|
20240229,153100,690042500,12510,12510,12510,12510,0
|
|
20240229,153000,690042500,12510,12510,12510,12510,815
|
|
20240229,152900,679846850,12530,12530,12530,12530,0
|
|
20240229,152800,679846850,12530,12530,12530,12530,0
|
|
20240229,152700,679846850,12530,12530,12530,12530,0
|
|
20240229,152600,679846850,12530,12530,12530,12530,0
|
|
20240229,152500,679846850,12530,12530,12530,12530,0
|
|
20240229,152400,679846850,12530,12530,12530,12530,0
|
|
20240229,152300,679846850,12530,12530,12530,12530,0
|
|
20240229,152200,679846850,12530,12530,12530,12530,0
|
|
20240229,152100,679846850,12530,12530,12530,12530,0
|
|
20240229,152000,679846850,12530,12530,12530,12530,0
|
|
20240229,151900,679846850,12530,12520,12530,12520,15
|
|
20240229,151800,679658920,12520,12520,12520,12520,341
|
|
20240229,151700,675389600,12510,12510,12520,12510,20
|
|
20240229,151600,675139320,12520,12520,12520,12520,11
|
|
20240229,151500,675001600,12520,12520,12520,12520,9
|
|
20240229,151400,674888920,12500,12500,12500,12500,3
|
|
20240229,151300,674851420,12500,12500,12520,12490,407
|
|
20240229,151200,669767200,12500,12500,12500,12500,150
|
|
20240229,151100,667892200,12500,12500,12510,12500,136
|
|
20240229,151000,666192190,12490,12510,12510,12490,7
|
|
20240229,150900,666104700,12510,12510,12510,12510,0
|
|
20240229,150800,666104700,12510,12510,12510,12510,0
|
|
20240229,150700,666104700,12510,12510,12510,12510,2
|
|
20240229,150600,666079680,12520,12500,12520,12500,173
|
|
20240229,150500,663916940,12500,12520,12520,12500,113
|
|
20240229,150400,662504240,12520,12510,12520,12510,42
|
|
20240229,150300,661978800,12510,12510,12510,12510,20
|
|
20240229,150200,661728600,12520,12500,12520,12500,3958
|
|
20240229,150100,612252600,12520,12520,12520,12520,9
|
|
20240229,150000,612139920,12520,12510,12520,12500,876
|
|
20240229,145900,601181160,12520,12520,12520,12520,1
|
|
20240229,145800,601168640,12510,12510,12510,12510,61
|
|
20240229,145700,600405530,12520,12510,12520,12510,155
|
|
20240229,145600,598465110,12510,12510,12510,12510,44
|
|
20240229,145500,597914670,12510,12520,12520,12510,519
|
|
20240229,145400,591416970,12510,12510,12510,12510,76
|
|
20240229,145300,590466210,12510,12510,12510,12500,78
|
|
20240229,145200,589490770,12510,12510,12510,12510,200
|
|
20240229,145100,586988770,12520,12520,12520,12510,109
|
|
20240229,145000,585624650,12510,12510,12510,12510,18
|
|
20240229,144900,585399470,12510,12510,12510,12510,2
|
|
20240229,144800,585374450,12530,12520,12530,12520,500
|
|
20240229,144700,579109630,12530,12530,12530,12530,0
|
|
20240229,144600,579109630,12530,12510,12530,12510,91
|
|
20240229,144500,577971020,12510,12500,12510,12500,31
|
|
20240229,144400,577583390,12500,12500,12500,12500,76
|
|
20240229,144300,576633390,12500,12500,12500,12500,110
|
|
20240229,144200,575258390,12520,12520,12520,12520,100
|
|
20240229,144100,574006390,12490,12470,12490,12470,232
|
|
20240229,144000,571110040,12470,12470,12470,12470,0
|
|
20240229,143900,571110040,12470,12470,12480,12470,39
|
|
20240229,143800,570623700,12480,12470,12480,12470,72
|
|
20240229,143700,569725650,12470,12480,12480,12470,25
|
|
20240229,143600,569413660,12480,12490,12490,12470,44
|
|
20240229,143500,568864450,12490,12490,12500,12490,19
|
|
20240229,143400,568627020,12490,12500,12510,12490,42
|
|
20240229,143300,568102290,12500,12470,12500,12470,68
|
|
20240229,143200,567253650,12480,12480,12480,12480,22
|
|
20240229,143100,566979090,12470,12470,12470,12470,77
|
|
20240229,143000,566018900,12470,12470,12470,12470,35
|
|
20240229,142900,565582450,12470,12470,12470,12470,62
|
|
20240229,142800,564809310,12480,12470,12480,12470,4
|
|
20240229,142700,564759410,12470,12470,12470,12470,49
|
|
20240229,142600,564148380,12470,12470,12470,12470,91
|
|
20240229,142500,563013610,12470,12470,12470,12470,7
|
|
20240229,142400,562926320,12460,12460,12460,12460,63
|
|
20240229,142300,562141340,12460,12470,12470,12460,22
|
|
20240229,142200,561867170,12460,12470,12470,12460,51
|
|
20240229,142100,561231530,12470,12470,12470,12470,8
|
|
20240229,142000,561131770,12460,12470,12470,12460,37
|
|
20240229,141900,560670700,12460,12460,12460,12460,76
|
|
20240229,141800,559723740,12470,12460,12470,12460,137
|
|
20240229,141700,558016520,12470,12470,12470,12470,12
|
|
20240229,141600,557866880,12480,12460,12480,12460,53
|
|
20240229,141500,557205560,12460,12480,12480,12460,1017
|
|
20240229,141400,544524130,12480,12480,12500,12480,216
|
|
20240229,141300,541825560,12490,12480,12490,12480,37
|
|
20240229,141200,541363790,12480,12480,12490,12470,298
|
|
20240229,141100,537645050,12480,12490,12490,12480,30
|
|
20240229,141000,537270520,12490,12500,12500,12490,18
|
|
20240229,140900,537045690,12490,12500,12500,12490,31
|
|
20240229,140800,536658490,12500,12500,12500,12500,1
|
|
20240229,140700,536645990,12490,12490,12490,12490,64
|
|
20240229,140600,535846630,12500,12480,12500,12480,148
|
|
20240229,140500,533998530,12490,12490,12490,12490,77
|
|
20240229,140400,533036800,12490,12500,12500,12490,387
|
|
20240229,140300,528203120,12500,12500,12500,12490,35
|
|
20240229,140200,527765800,12490,12490,12490,12490,62
|
|
20240229,140100,526991420,12500,12500,12500,12500,0
|
|
20240229,140000,526991420,12500,12500,12500,12500,7
|
|
20240229,135900,526903920,12500,12490,12500,12490,122
|
|
20240229,135800,525380000,12500,12490,12500,12490,39
|
|
20240229,135700,524892850,12490,12500,12500,12490,56
|
|
20240229,135600,524193310,12490,12490,12490,12490,17
|
|
20240229,135500,523980980,12500,12500,12500,12500,35
|
|
20240229,135400,523543480,12500,12500,12500,12500,2
|
|
20240229,135300,523518480,12500,12490,12500,12490,9
|
|
20240229,135200,523405990,12490,12500,12500,12490,62
|
|
20240229,135100,522631600,12490,12490,12490,12490,23
|
|
20240229,135000,522344330,12490,12490,12490,12490,52
|
|
20240229,134900,521694850,12490,12490,12490,12490,79
|
|
20240229,134800,520708140,12490,12490,12490,12490,18
|
|
20240229,134700,520483320,12490,12490,12490,12490,66
|
|
20240229,134600,519658980,12500,12500,12500,12500,1
|
|
20240229,134500,519646480,12500,12500,12500,12500,45
|
|
20240229,134400,519083980,12500,12500,12500,12500,74
|
|
20240229,134300,518158980,12510,12510,12510,12510,50
|
|
20240229,134200,517533480,12500,12500,12500,12500,46
|
|
20240229,134100,516958480,12500,12490,12500,12490,25
|
|
20240229,134000,516646150,12520,12510,12520,12510,12
|
|
20240229,133900,516495980,12500,12490,12500,12490,102
|
|
20240229,133800,515221600,12490,12490,12490,12490,0
|
|
20240229,133700,515221600,12490,12500,12500,12490,40
|
|
20240229,133600,514721950,12500,12500,12500,12500,17
|
|
20240229,133500,514509450,12510,12510,12510,12510,57
|
|
20240229,133400,513796380,12510,12510,12510,12510,45
|
|
20240229,133300,513233430,12530,12520,12530,12520,15
|
|
20240229,133200,513045550,12520,12520,12520,12510,85
|
|
20240229,133100,511981920,12510,12500,12510,12500,60
|
|
20240229,133000,511231490,12510,12510,12530,12510,362
|
|
20240229,132900,506699270,12490,12500,12500,12490,86
|
|
20240229,132800,505625110,12520,12540,12540,12520,7
|
|
20240229,132700,505537350,12490,12490,12490,12490,65
|
|
20240229,132600,504725500,12500,12500,12500,12500,22
|
|
20240229,132500,504450500,12490,12500,12500,12490,572
|
|
20240229,132400,497306120,12500,12500,12500,12500,24
|
|
20240229,132300,497006120,12490,12490,12490,12490,97
|
|
20240229,132200,495794590,12500,12490,12500,12490,76
|
|
20240229,132100,494845300,12500,12510,12510,12500,14
|
|
20240229,132000,494670190,12500,12500,12500,12500,120
|
|
20240229,131900,493170190,12500,12500,12500,12500,0
|
|
20240229,131800,493170190,12500,12500,12510,12500,75
|
|
20240229,131700,492232610,12530,12520,12530,12520,38
|
|
20240229,131600,491756650,12510,12500,12510,12500,31
|
|
20240229,131500,491369020,12500,12510,12510,12500,49
|
|
20240229,131400,490756350,12510,12510,12510,12510,100
|
|
20240229,131300,489505350,12500,12500,12500,12500,234
|
|
20240229,131200,486580350,12500,12500,12510,12500,175
|
|
20240229,131100,484392830,12500,12500,12500,12500,10
|
|
20240229,131000,484267830,12500,12510,12510,12500,20
|
|
20240229,130900,484017800,12500,12500,12500,12500,18
|
|
20240229,130800,483792800,12500,12500,12500,12500,78
|
|
20240229,130700,482817800,12500,12500,12500,12500,102
|
|
20240229,130600,481542800,12500,12510,12510,12500,285
|
|
20240229,130500,477977630,12510,12510,12510,12510,60
|
|
20240229,130400,477227030,12510,12510,12510,12510,18
|
|
20240229,130300,477001850,12510,12510,12510,12510,37
|
|
20240229,130200,476538980,12500,12510,12510,12500,18
|
|
20240229,130100,476313970,12500,12500,12510,12500,64
|
|
20240229,130000,475513960,12500,12500,12500,12500,63
|
|
20240229,125900,474726460,12500,12500,12500,12500,0
|
|
20240229,125800,474726460,12500,12500,12500,12500,69
|
|
20240229,125700,473863960,12500,12500,12500,12500,56
|
|
20240229,125600,473163960,12500,12500,12500,12500,126
|
|
20240229,125500,471588960,12510,12500,12510,12500,53
|
|
20240229,125400,470926380,12510,12500,12510,12500,31
|
|
20240229,125300,470538780,12510,12510,12510,12500,21
|
|
20240229,125200,470276150,12510,12510,12510,12510,0
|
|
20240229,125100,470276150,12510,12510,12510,12510,18
|
|
20240229,125000,470050970,12500,12500,12500,12500,110
|
|
20240229,124900,468675970,12500,12500,12500,12500,40
|
|
20240229,124800,468175970,12500,12500,12500,12500,45
|
|
20240229,124700,467613470,12510,12510,12510,12510,5
|
|
20240229,124600,467550920,12510,12520,12520,12510,62
|
|
20240229,124500,466775290,12520,12520,12520,12520,7
|
|
20240229,124400,466687650,12510,12510,12510,12510,0
|
|
20240229,124300,466687650,12510,12490,12510,12490,2470
|
|
20240229,124200,435798410,12490,12490,12490,12490,18
|
|
20240229,124100,435573590,12500,12500,12500,12490,211
|
|
20240229,124000,432937650,12500,12500,12500,12500,757
|
|
20240229,123900,423475150,12510,12520,12520,12510,582
|
|
20240229,123800,416193740,12510,12530,12530,12510,24
|
|
20240229,123700,415893390,12520,12520,12520,12520,18
|
|
20240229,123600,415668030,12550,12550,12550,12550,0
|
|
20240229,123500,415668030,12550,12520,12550,12520,20
|
|
20240229,123400,415417490,12510,12520,12520,12510,63
|
|
20240229,123300,414629060,12510,12510,12510,12510,276
|
|
20240229,123200,411176300,12520,12520,12520,12520,10
|
|
20240229,123100,411051100,12500,12500,12500,12500,73
|
|
20240229,123000,410138600,12500,12500,12500,12500,18
|
|
20240229,122900,409913600,12500,12500,12500,12500,61
|
|
20240229,122800,409151100,12500,12500,12500,12500,47
|
|
20240229,122700,408563600,12510,12510,12510,12510,23
|
|
20240229,122600,408275870,12510,12510,12510,12510,80
|
|
20240229,122500,407275070,12510,12500,12510,12500,119
|
|
20240229,122400,405786550,12500,12510,12510,12500,74
|
|
20240229,122300,404861530,12500,12510,12510,12500,285
|
|
20240229,122200,401296350,12520,12520,12520,12520,15
|
|
20240229,122100,401108550,12510,12510,12520,12510,66
|
|
20240229,122000,400282840,12510,12510,12510,12510,37
|
|
20240229,121900,399819970,12510,12530,12530,12500,11
|
|
20240229,121800,399682420,12530,12490,12530,12490,896
|
|
20240229,121700,388479680,12500,12500,12500,12500,0
|
|
20240229,121600,388479680,12500,12500,12500,12500,111
|
|
20240229,121500,387092180,12500,12500,12500,12500,505
|
|
20240229,121400,380779680,12500,12500,12500,12500,18
|
|
20240229,121300,380554680,12510,12500,12510,12490,813
|
|
20240229,121200,370396500,12500,12530,12530,12500,4904
|
|
20240229,121100,309065120,12540,12540,12540,12540,18
|
|
20240229,121000,308839400,12530,12530,12530,12530,217
|
|
20240229,120900,306120390,12520,12520,12520,12520,46
|
|
20240229,120800,305544470,12520,12520,12520,12520,44
|
|
20240229,120700,304993590,12520,12520,12520,12520,38
|
|
20240229,120600,304517830,12530,12520,12530,12520,67
|
|
20240229,120500,303678950,12520,12520,12520,12520,0
|
|
20240229,120400,303678950,12520,12530,12530,12520,65
|
|
20240229,120300,302865120,12520,12530,12530,12520,38
|
|
20240229,120200,302389160,12530,12530,12530,12530,57
|
|
20240229,120100,301674950,12530,12530,12530,12530,44
|
|
20240229,120000,301123630,12530,12540,12540,12530,19
|
|
20240229,115900,300885550,12530,12530,12530,12530,92
|
|
20240229,115800,299732790,12530,12530,12530,12530,17
|
|
20240229,115700,299519780,12540,12550,12550,12540,36
|
|
20240229,115600,299068320,12540,12540,12540,12540,80
|
|
20240229,115500,298065120,12540,12540,12540,12540,35
|
|
20240229,115400,297626220,12540,12540,12540,12540,63
|
|
20240229,115300,296836200,12540,12540,12540,12540,15
|
|
20240229,115200,296648100,12540,12540,12540,12540,38
|
|
20240229,115100,296171580,12540,12530,12540,12530,395
|
|
20240229,115000,291218740,12530,12540,12540,12530,668
|
|
20240229,114900,282848520,12540,12540,12540,12540,44
|
|
20240229,114800,282296760,12540,12550,12550,12540,20
|
|
20240229,114700,282045940,12540,12540,12540,12540,131
|
|
20240229,114600,280403200,12540,12550,12550,12540,69
|
|
20240229,114500,279537700,12550,12550,12550,12550,0
|
|
20240229,114400,279537700,12550,12550,12550,12550,62
|
|
20240229,114300,278759600,12550,12550,12550,12550,0
|
|
20240229,114200,278759600,12550,12550,12550,12550,12
|
|
20240229,114100,278609000,12550,12540,12580,12540,175
|
|
20240229,114000,276409800,12580,12580,12580,12540,38
|
|
20240229,113900,275932260,12580,12570,12580,12550,89
|
|
20240229,113800,274814380,12570,12570,12570,12570,9
|
|
20240229,113700,274701250,12570,12600,12600,12550,12
|
|
20240229,113600,274550220,12590,12600,12610,12580,10
|
|
20240229,113500,274424230,12550,12540,12550,12540,36
|
|
20240229,113400,273972610,12540,12540,12540,12540,62
|
|
20240229,113300,273195130,12540,12540,12540,12540,0
|
|
20240229,113200,273195130,12540,12550,12550,12540,132
|
|
20240229,113100,271539740,12550,12550,12550,12550,34
|
|
20240229,113000,271113040,12550,12560,12560,12550,93
|
|
20240229,112900,269945880,12550,12560,12560,12550,62
|
|
20240229,112800,269167500,12570,12570,12570,12570,30
|
|
20240229,112700,268790400,12570,12570,12570,12570,2
|
|
20240229,112600,268765260,12580,12580,12580,12580,0
|
|
20240229,112500,268765260,12580,12580,12580,12580,1
|
|
20240229,112400,268752680,12630,12560,12630,12550,65
|
|
20240229,112300,267936730,12560,12560,12560,12560,17
|
|
20240229,112200,267723210,12560,12560,12560,12560,46
|
|
20240229,112100,267145450,12560,12560,12560,12560,18
|
|
20240229,112000,266919370,12560,12560,12560,12560,84
|
|
20240229,111900,265864330,12570,12570,12570,12570,122
|
|
20240229,111800,264330790,12570,12570,12570,12570,0
|
|
20240229,111700,264330790,12570,12570,12570,12570,77
|
|
20240229,111600,263362900,12570,12570,12570,12570,20
|
|
20240229,111500,263111500,12570,12570,12570,12570,24
|
|
20240229,111400,262809820,12600,12600,12600,12600,1
|
|
20240229,111300,262797220,12620,12580,12620,12580,4
|
|
20240229,111200,262746860,12580,12570,12580,12570,122
|
|
20240229,111100,261213180,12580,12580,12580,12580,13
|
|
20240229,111000,261049640,12570,12580,12580,12570,113
|
|
20240229,110900,259628780,12570,12570,12570,12570,17
|
|
20240229,110800,259415090,12570,12570,12570,12570,0
|
|
20240229,110700,259415090,12570,12570,12570,12570,0
|
|
20240229,110600,259415090,12570,12570,12570,12570,47
|
|
20240229,110500,258824300,12560,12560,12560,12560,90
|
|
20240229,110400,257693900,12560,12560,12560,12560,17
|
|
20240229,110300,257480380,12560,12560,12560,12560,8
|
|
20240229,110200,257379900,12570,12560,12570,12560,80
|
|
20240229,110100,256374490,12550,12570,12570,12540,1615
|
|
20240229,110000,236110310,12580,12580,12580,12580,39
|
|
20240229,105900,235619690,12590,12590,12590,12590,51
|
|
20240229,105800,234977600,12580,12590,12590,12580,29
|
|
20240229,105700,234612670,12590,12590,12590,12590,92
|
|
20240229,105600,233454390,12590,12590,12590,12590,18
|
|
20240229,105500,233227770,12590,12600,12600,12590,53
|
|
20240229,105400,232560440,12590,12590,12590,12590,17
|
|
20240229,105300,232346410,12590,12610,12610,12590,1500
|
|
20240229,105200,213452130,12610,12610,12610,12610,49
|
|
20240229,105100,212834240,12610,12610,12610,12610,25
|
|
20240229,105000,212518990,12600,12600,12600,12600,71
|
|
20240229,104900,211624390,12600,12600,12600,12600,17
|
|
20240229,104800,211410190,12600,12600,12600,12600,64
|
|
20240229,104700,210603790,12600,12600,12600,12600,45
|
|
20240229,104600,210036790,12600,12600,12600,12600,17
|
|
20240229,104500,209822590,12610,12610,12620,12610,630
|
|
20240229,104400,201878230,12610,12630,12630,12610,558
|
|
20240229,104300,194839270,12630,12610,12630,12610,105
|
|
20240229,104200,193514370,12610,12600,12610,12600,33
|
|
20240229,104100,193098560,12600,12590,12600,12590,49
|
|
20240229,104000,192481330,12590,12590,12590,12590,46
|
|
20240229,103900,191902190,12600,12570,12600,12570,292
|
|
20240229,103800,188225750,12570,12560,12570,12560,120
|
|
20240229,103700,186717970,12570,12550,12570,12550,59
|
|
20240229,103600,185977270,12540,12540,12540,12540,45
|
|
20240229,103500,185412970,12540,12540,12550,12540,67
|
|
20240229,103400,184572730,12540,12550,12550,12540,22
|
|
20240229,103300,184296810,12550,12550,12550,12550,31
|
|
20240229,103200,183907760,12560,12560,12560,12560,1
|
|
20240229,103100,183895200,12550,12550,12550,12550,65
|
|
20240229,103000,183079450,12550,12550,12550,12550,61
|
|
20240229,102900,182313900,12550,12540,12550,12540,34
|
|
20240229,102800,181887380,12540,12540,12540,12540,45
|
|
20240229,102700,181323080,12540,12550,12550,12540,18
|
|
20240229,102600,181097350,12540,12540,12540,12540,52
|
|
20240229,102500,180445270,12550,12550,12550,12550,109
|
|
20240229,102400,179077320,12550,12550,12550,12550,10
|
|
20240229,102300,178951820,12550,12550,12560,12550,76
|
|
20240229,102200,177997890,12550,12550,12550,12550,18
|
|
20240229,102100,177771990,12560,12550,12560,12550,78
|
|
20240229,102000,176793060,12550,12560,12560,12550,51
|
|
20240229,101900,176152550,12560,12560,12560,12560,18
|
|
20240229,101800,175926470,12560,12560,12560,12560,61
|
|
20240229,101700,175160310,12560,12560,12560,12560,21
|
|
20240229,101600,174896550,12560,12560,12560,12560,66
|
|
20240229,101500,174067590,12560,12560,12560,12560,504
|
|
20240229,101400,167737350,12570,12570,12570,12560,40
|
|
20240229,101300,167234730,12560,12560,12560,12560,62
|
|
20240229,101200,166456010,12560,12560,12560,12560,0
|
|
20240229,101100,166456010,12560,12570,12570,12560,68
|
|
20240229,101000,165601880,12560,12560,12560,12560,17
|
|
20240229,100900,165388360,12560,12560,12570,12560,391
|
|
20240229,100800,160473960,12560,12560,12560,12560,91
|
|
20240229,100700,159331000,12560,12550,12560,12550,82
|
|
20240229,100600,158301180,12560,12560,12560,12550,5
|
|
20240229,100500,158238390,12550,12550,12550,12550,36
|
|
20240229,100400,157786590,12580,12630,12630,12580,41
|
|
20240229,100300,157270120,12630,12620,12650,12620,6
|
|
20240229,100200,157194300,12610,12580,12610,12580,79
|
|
20240229,100100,156198830,12580,12550,12580,12550,356
|
|
20240229,100000,151723250,12550,12560,12560,12550,19
|
|
20240229,095900,151484790,12550,12550,12550,12550,112
|
|
20240229,095800,150079190,12550,12550,12550,12550,63
|
|
20240229,095700,149288540,12560,12560,12560,12560,79
|
|
20240229,095600,148296300,12550,12550,12550,12550,62
|
|
20240229,095500,147518200,12550,12550,12550,12550,40
|
|
20240229,095400,147016200,12550,12540,12550,12540,72
|
|
20240229,095300,146112710,12540,12550,12550,12540,678
|
|
20240229,095200,137604230,12560,12570,12570,12560,899
|
|
20240229,095100,126312580,12560,12570,12570,12560,65
|
|
20240229,095000,125496140,12560,12560,12560,12560,98
|
|
20240229,094900,124265260,12560,12560,12560,12560,53
|
|
20240229,094800,123599580,12570,12570,12570,12570,85
|
|
20240229,094700,122531130,12570,12570,12570,12570,18
|
|
20240229,094600,122304870,12570,12580,12580,12570,86
|
|
20240229,094500,121223620,12580,12580,12580,12580,8
|
|
20240229,094400,121122980,12570,12580,12580,12570,362
|
|
20240229,094300,116569620,12570,12570,12570,12570,119
|
|
20240229,094200,115073790,12570,12570,12570,12570,62
|
|
20240229,094100,114294450,12570,12570,12570,12570,45
|
|
20240229,094000,113728800,12590,12570,12590,12560,401
|
|
20240229,093900,108690330,12580,12590,12590,12570,166
|
|
20240229,093800,106601270,12590,12580,12590,12580,50
|
|
20240229,093700,105972260,12580,12580,12580,12580,61
|
|
20240229,093600,105204880,12580,12570,12580,12570,46
|
|
20240229,093500,104626520,12590,12570,12600,12570,24
|
|
20240229,093400,104324730,12570,12570,12580,12560,66
|
|
20240229,093300,103495510,12570,12560,12570,12560,61
|
|
20240229,093200,102729180,12560,12550,12560,12550,49
|
|
20240229,093100,102113940,12550,12550,12550,12550,62
|
|
20240229,093000,101335840,12550,12550,12550,12550,0
|
|
20240229,092900,101335840,12550,12600,12600,12550,324
|
|
20240229,092800,97268080,12600,12590,12600,12580,459
|
|
20240229,092700,91489890,12600,12600,12600,12590,664
|
|
20240229,092600,83128610,12600,12600,12600,12600,143
|
|
20240229,092500,81326810,12620,12620,12620,12620,16
|
|
20240229,092400,81124890,12620,12640,12640,12620,213
|
|
20240229,092300,78435100,12660,12660,12660,12660,4
|
|
20240229,092200,78384460,12660,12670,12670,12660,297
|
|
20240229,092100,74622470,12660,12650,12660,12650,57
|
|
20240229,092000,73901360,12620,12660,12660,12620,545
|
|
20240229,091900,67018000,12680,12610,12690,12610,199
|
|
20240229,091800,64499070,12610,12610,12610,12610,190
|
|
20240229,091700,62103170,12610,12600,12610,12600,501
|
|
20240229,091600,55790560,12610,12610,12610,12610,2
|
|
20240229,091500,55765340,12610,12620,12620,12610,236
|
|
20240229,091400,52789370,12620,12630,12630,12620,79
|
|
20240229,091300,51792380,12630,12630,12630,12630,4
|
|
20240229,091200,51741860,12630,12620,12630,12620,408
|
|
20240229,091100,46588830,12630,12630,12630,12630,70
|
|
20240229,091000,45704730,12610,12610,12610,12610,0
|
|
20240229,090900,45704730,12610,12620,12620,12610,191
|
|
20240229,090800,43296170,12630,12620,12630,12620,10
|
|
20240229,090700,43169900,12610,12600,12610,12600,310
|
|
20240229,090600,39263880,12590,12590,12590,12580,314
|
|
20240229,090500,35311020,12590,12570,12590,12570,529
|
|
20240229,090400,28653180,12570,12530,12570,12530,901
|
|
20240229,090300,17359650,12530,12530,12530,12530,0
|
|
20240229,090200,17359650,12530,12540,12540,12530,500
|
|
20240229,090100,11092650,12530,12530,12530,12530,28
|
|
20240229,090000,10741810,12550,12580,12580,12550,755
|