679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201600,513741650,20650,20650,20650,20650,626
|
|
20240228,201500,513741650,20650,20650,20650,20650,0
|
|
20240228,201400,513741650,20650,20650,20650,20650,0
|
|
20240228,201300,513741650,20650,20650,20650,20650,0
|
|
20240228,201200,513741650,20650,20650,20650,20650,0
|
|
20240228,201100,513741650,20650,20650,20650,20650,0
|
|
20240228,201000,513741650,20650,20650,20650,20650,0
|
|
20240228,200900,513741650,20650,20650,20650,20650,0
|
|
20240228,200800,513741650,20650,20650,20650,20650,0
|
|
20240228,200700,513741650,20650,20650,20650,20650,0
|
|
20240228,200600,513741650,20650,20650,20650,20650,0
|
|
20240228,200500,513741650,20650,20650,20650,20650,0
|
|
20240228,200400,513741650,20650,20650,20650,20650,0
|
|
20240228,200300,513741650,20650,20650,20650,20650,0
|
|
20240228,200200,513741650,20650,20650,20650,20650,0
|
|
20240228,200100,513741650,20650,20650,20650,20650,0
|
|
20240228,200000,513741650,20650,20650,20650,20650,0
|
|
20240228,195900,513741650,20650,20650,20650,20650,0
|
|
20240228,195800,513741650,20650,20650,20650,20650,0
|
|
20240228,195700,513741650,20650,20650,20650,20650,0
|
|
20240228,195600,513741650,20650,20650,20650,20650,0
|
|
20240228,195500,513741650,20650,20650,20650,20650,0
|
|
20240228,195400,513741650,20650,20650,20650,20650,0
|
|
20240228,195300,513741650,20650,20650,20650,20650,0
|
|
20240228,195200,513741650,20650,20650,20650,20650,0
|
|
20240228,195100,513741650,20650,20650,20650,20650,0
|
|
20240228,195000,513741650,20650,20650,20650,20650,0
|
|
20240228,194900,513741650,20650,20650,20650,20650,0
|
|
20240228,194800,513741650,20650,20650,20650,20650,0
|
|
20240228,194700,513741650,20650,20650,20650,20650,0
|
|
20240228,194600,513741650,20650,20650,20650,20650,626
|
|
20240228,194500,513741650,20650,20650,20650,20650,0
|
|
20240228,194400,513741650,20650,20650,20650,20650,0
|
|
20240228,194300,513741650,20650,20650,20650,20650,0
|
|
20240228,194200,513741650,20650,20650,20650,20650,0
|
|
20240228,194100,513741650,20650,20650,20650,20650,0
|
|
20240228,194000,513741650,20650,20650,20650,20650,0
|
|
20240228,193900,513741650,20650,20650,20650,20650,0
|
|
20240228,193800,513741650,20650,20650,20650,20650,0
|
|
20240228,193700,513741650,20650,20650,20650,20650,0
|
|
20240228,193600,513741650,20650,20650,20650,20650,0
|
|
20240228,193500,513741650,20650,20650,20650,20650,0
|
|
20240228,193400,513741650,20650,20650,20650,20650,0
|
|
20240228,193300,513741650,20650,20650,20650,20650,0
|
|
20240228,193200,513741650,20650,20650,20650,20650,0
|
|
20240228,193100,513741650,20650,20650,20650,20650,0
|
|
20240228,193000,513741650,20650,20650,20650,20650,0
|
|
20240228,192900,513741650,20650,20650,20650,20650,0
|
|
20240228,192800,513741650,20650,20650,20650,20650,0
|
|
20240228,192700,513741650,20650,20650,20650,20650,0
|
|
20240228,192600,513741650,20650,20650,20650,20650,0
|
|
20240228,192500,513741650,20650,20650,20650,20650,0
|
|
20240228,192400,513741650,20650,20650,20650,20650,0
|
|
20240228,192300,513741650,20650,20650,20650,20650,0
|
|
20240228,192200,513741650,20650,20650,20650,20650,0
|
|
20240228,192100,513741650,20650,20650,20650,20650,0
|
|
20240228,192000,513741650,20650,20650,20650,20650,0
|
|
20240228,191900,513741650,20650,20650,20650,20650,0
|
|
20240228,191800,513741650,20650,20650,20650,20650,0
|
|
20240228,191700,513741650,20650,20650,20650,20650,0
|
|
20240228,191600,513741650,20650,20650,20650,20650,626
|
|
20240228,191500,513741650,20650,20650,20650,20650,0
|
|
20240228,191400,513741650,20650,20650,20650,20650,0
|
|
20240228,191300,513741650,20650,20650,20650,20650,0
|
|
20240228,191200,513741650,20650,20650,20650,20650,0
|
|
20240228,191100,513741650,20650,20650,20650,20650,0
|
|
20240228,191000,513741650,20650,20650,20650,20650,0
|
|
20240228,190900,513741650,20650,20650,20650,20650,0
|
|
20240228,190800,513741650,20650,20650,20650,20650,0
|
|
20240228,190700,513741650,20650,20650,20650,20650,0
|
|
20240228,190600,513741650,20650,20650,20650,20650,0
|
|
20240228,190500,513741650,20650,20650,20650,20650,0
|
|
20240228,190400,513741650,20650,20650,20650,20650,0
|
|
20240228,190300,513741650,20650,20650,20650,20650,0
|
|
20240228,190200,513741650,20650,20650,20650,20650,0
|
|
20240228,190100,513741650,20650,20650,20650,20650,0
|
|
20240228,190000,513741650,20650,20650,20650,20650,0
|
|
20240228,185900,513741650,20650,20650,20650,20650,0
|
|
20240228,185800,513741650,20650,20650,20650,20650,0
|
|
20240228,185700,513741650,20650,20650,20650,20650,0
|
|
20240228,185600,513741650,20650,20650,20650,20650,0
|
|
20240228,185500,513741650,20650,20650,20650,20650,0
|
|
20240228,185400,513741650,20650,20650,20650,20650,0
|
|
20240228,185300,513741650,20650,20650,20650,20650,0
|
|
20240228,185200,513741650,20650,20650,20650,20650,0
|
|
20240228,185100,513741650,20650,20650,20650,20650,0
|
|
20240228,185000,513741650,20650,20650,20650,20650,0
|
|
20240228,184900,513741650,20650,20650,20650,20650,0
|
|
20240228,184800,513741650,20650,20650,20650,20650,0
|
|
20240228,184700,513741650,20650,20650,20650,20650,0
|
|
20240228,184600,513741650,20650,20650,20650,20650,626
|
|
20240228,184500,513741650,20650,20650,20650,20650,0
|
|
20240228,184400,513741650,20650,20650,20650,20650,0
|
|
20240228,184300,513741650,20650,20650,20650,20650,0
|
|
20240228,184200,513741650,20650,20650,20650,20650,0
|
|
20240228,184100,513741650,20650,20650,20650,20650,0
|
|
20240228,184000,513741650,20650,20650,20650,20650,0
|
|
20240228,183900,513741650,20650,20650,20650,20650,0
|
|
20240228,183800,513741650,20650,20650,20650,20650,0
|
|
20240228,183700,513741650,20650,20650,20650,20650,0
|
|
20240228,183600,513741650,20650,20650,20650,20650,0
|
|
20240228,183500,513741650,20650,20650,20650,20650,0
|
|
20240228,183400,513741650,20650,20650,20650,20650,0
|
|
20240228,183300,513741650,20650,20650,20650,20650,0
|
|
20240228,183200,513741650,20650,20650,20650,20650,0
|
|
20240228,183100,513741650,20650,20650,20650,20650,0
|
|
20240228,183000,513741650,20650,20650,20650,20650,0
|
|
20240228,182900,513741650,20650,20650,20650,20650,0
|
|
20240228,182800,513741650,20650,20650,20650,20650,0
|
|
20240228,182700,513741650,20650,20650,20650,20650,0
|
|
20240228,182600,513741650,20650,20650,20650,20650,0
|
|
20240228,182500,513741650,20650,20650,20650,20650,0
|
|
20240228,182400,513741650,20650,20650,20650,20650,0
|
|
20240228,182300,513741650,20650,20650,20650,20650,0
|
|
20240228,182200,513741650,20650,20650,20650,20650,0
|
|
20240228,182100,513741650,20650,20650,20650,20650,0
|
|
20240228,182000,513741650,20650,20650,20650,20650,0
|
|
20240228,181900,513741650,20650,20650,20650,20650,0
|
|
20240228,181800,513741650,20650,20650,20650,20650,0
|
|
20240228,181700,513741650,20650,20650,20650,20650,0
|
|
20240228,181600,513741650,20650,20650,20650,20650,626
|
|
20240228,181500,513741650,20650,20650,20650,20650,0
|
|
20240228,181400,513741650,20650,20650,20650,20650,0
|
|
20240228,181300,513741650,20650,20650,20650,20650,0
|
|
20240228,181200,513741650,20650,20650,20650,20650,0
|
|
20240228,181100,513741650,20650,20650,20650,20650,0
|
|
20240228,181000,513741650,20650,20650,20650,20650,0
|
|
20240228,180900,513741650,20650,20650,20650,20650,0
|
|
20240228,180800,513741650,20650,20650,20650,20650,0
|
|
20240228,180700,513741650,20650,20650,20650,20650,0
|
|
20240228,180600,513741650,20650,20650,20650,20650,0
|
|
20240228,180500,513741650,20650,20650,20650,20650,0
|
|
20240228,180400,513741650,20650,20650,20650,20650,0
|
|
20240228,180300,513741650,20650,20650,20650,20650,0
|
|
20240228,180200,513741650,20650,20650,20650,20650,0
|
|
20240228,180100,513741650,20650,20650,20650,20650,0
|
|
20240228,180000,513741650,20650,20650,20650,20650,0
|
|
20240228,175900,513741650,20650,20650,20650,20650,0
|
|
20240228,175800,513741650,20650,20650,20650,20650,0
|
|
20240228,175700,513741650,20650,20650,20650,20650,0
|
|
20240228,175600,513741650,20650,20650,20650,20650,0
|
|
20240228,175500,513741650,20650,20650,20650,20650,0
|
|
20240228,175400,513741650,20650,20650,20650,20650,0
|
|
20240228,175300,513741650,20650,20650,20650,20650,0
|
|
20240228,175200,513741650,20650,20650,20650,20650,0
|
|
20240228,175100,513741650,20650,20650,20650,20650,0
|
|
20240228,175000,513741650,20650,20650,20650,20650,0
|
|
20240228,174900,513741650,20650,20650,20650,20650,0
|
|
20240228,174800,513741650,20650,20650,20650,20650,0
|
|
20240228,174700,513741650,20650,20650,20650,20650,0
|
|
20240228,174600,513741650,20650,20650,20650,20650,626
|
|
20240228,174500,513741650,20650,20650,20650,20650,0
|
|
20240228,174400,513741650,20650,20650,20650,20650,0
|
|
20240228,174300,513741650,20650,20650,20650,20650,0
|
|
20240228,174200,513741650,20650,20650,20650,20650,0
|
|
20240228,174100,513741650,20650,20650,20650,20650,0
|
|
20240228,174000,513741650,20650,20650,20650,20650,0
|
|
20240228,173900,513741650,20650,20650,20650,20650,0
|
|
20240228,173800,513741650,20650,20650,20650,20650,0
|
|
20240228,173700,513741650,20650,20650,20650,20650,0
|
|
20240228,173600,513741650,20650,20650,20650,20650,0
|
|
20240228,173500,513741650,20650,20650,20650,20650,0
|
|
20240228,173400,513741650,20650,20650,20650,20650,0
|
|
20240228,173300,513741650,20650,20650,20650,20650,0
|
|
20240228,173200,513741650,20650,20650,20650,20650,0
|
|
20240228,173100,513741650,20650,20650,20650,20650,0
|
|
20240228,173000,513741650,20650,20650,20650,20650,0
|
|
20240228,172900,513741650,20650,20650,20650,20650,0
|
|
20240228,172800,513741650,20650,20650,20650,20650,0
|
|
20240228,172700,513741650,20650,20650,20650,20650,0
|
|
20240228,172600,513741650,20650,20650,20650,20650,0
|
|
20240228,172500,513741650,20650,20650,20650,20650,0
|
|
20240228,172400,513741650,20650,20650,20650,20650,0
|
|
20240228,172300,513741650,20650,20650,20650,20650,0
|
|
20240228,172200,513741650,20650,20650,20650,20650,0
|
|
20240228,172100,513741650,20650,20650,20650,20650,0
|
|
20240228,172000,513741650,20650,20650,20650,20650,0
|
|
20240228,171900,513741650,20650,20650,20650,20650,0
|
|
20240228,171800,513741650,20650,20650,20650,20650,0
|
|
20240228,171700,513741650,20650,20650,20650,20650,0
|
|
20240228,171600,513741650,20650,20650,20650,20650,626
|
|
20240228,171500,513741650,20650,20650,20650,20650,0
|
|
20240228,171400,513741650,20650,20650,20650,20650,0
|
|
20240228,171300,513741650,20650,20650,20650,20650,0
|
|
20240228,171200,513741650,20650,20650,20650,20650,0
|
|
20240228,171100,513741650,20650,20650,20650,20650,0
|
|
20240228,171000,513741650,20650,20650,20650,20650,0
|
|
20240228,170900,513741650,20650,20650,20650,20650,0
|
|
20240228,170800,513741650,20650,20650,20650,20650,0
|
|
20240228,170700,513741650,20650,20650,20650,20650,0
|
|
20240228,170600,513741650,20650,20650,20650,20650,0
|
|
20240228,170500,513741650,20650,20650,20650,20650,0
|
|
20240228,170400,513741650,20650,20650,20650,20650,0
|
|
20240228,170300,513741650,20650,20650,20650,20650,0
|
|
20240228,170200,513741650,20650,20650,20650,20650,0
|
|
20240228,170100,513741650,20650,20650,20650,20650,0
|
|
20240228,170000,513741650,20650,20650,20650,20650,0
|
|
20240228,165900,513741650,20650,20650,20650,20650,0
|
|
20240228,165800,513741650,20650,20650,20650,20650,0
|
|
20240228,165700,513741650,20650,20650,20650,20650,0
|
|
20240228,165600,513741650,20650,20650,20650,20650,0
|
|
20240228,165500,513741650,20650,20650,20650,20650,0
|
|
20240228,165400,513741650,20650,20650,20650,20650,0
|
|
20240228,165300,513741650,20650,20650,20650,20650,0
|
|
20240228,165200,513741650,20650,20650,20650,20650,0
|
|
20240228,165100,513741650,20650,20650,20650,20650,0
|
|
20240228,165000,513741650,20650,20650,20650,20650,0
|
|
20240228,164900,513741650,20650,20650,20650,20650,0
|
|
20240228,164800,513741650,20650,20650,20650,20650,0
|
|
20240228,164700,513741650,20650,20650,20650,20650,0
|
|
20240228,164600,513741650,20650,20650,20650,20650,626
|
|
20240228,164500,513741650,20650,20650,20650,20650,0
|
|
20240228,164400,513741650,20650,20650,20650,20650,0
|
|
20240228,164300,513741650,20650,20650,20650,20650,0
|
|
20240228,164200,513741650,20650,20650,20650,20650,0
|
|
20240228,164100,513741650,20650,20650,20650,20650,0
|
|
20240228,164000,513741650,20650,20650,20650,20650,0
|
|
20240228,163900,513741650,20650,20650,20650,20650,0
|
|
20240228,163800,513741650,20650,20650,20650,20650,0
|
|
20240228,163700,513741650,20650,20650,20650,20650,0
|
|
20240228,163600,513741650,20650,20650,20650,20650,0
|
|
20240228,163500,513741650,20650,20650,20650,20650,0
|
|
20240228,163400,513741650,20650,20650,20650,20650,0
|
|
20240228,163300,513741650,20650,20650,20650,20650,0
|
|
20240228,163200,513741650,20650,20650,20650,20650,0
|
|
20240228,163100,513741650,20650,20650,20650,20650,0
|
|
20240228,163000,513741650,20650,20650,20650,20650,0
|
|
20240228,162900,513741650,20650,20650,20650,20650,0
|
|
20240228,162800,513741650,20650,20650,20650,20650,0
|
|
20240228,162700,513741650,20650,20650,20650,20650,0
|
|
20240228,162600,513741650,20650,20650,20650,20650,0
|
|
20240228,162500,513741650,20650,20650,20650,20650,0
|
|
20240228,162400,513741650,20650,20650,20650,20650,0
|
|
20240228,162300,513741650,20650,20650,20650,20650,0
|
|
20240228,162200,513741650,20650,20650,20650,20650,0
|
|
20240228,162100,513741650,20650,20650,20650,20650,0
|
|
20240228,162000,513741650,20650,20650,20650,20650,0
|
|
20240228,161900,513741650,20650,20650,20650,20650,0
|
|
20240228,161800,513741650,20650,20650,20650,20650,0
|
|
20240228,161700,513741650,20650,20650,20650,20650,0
|
|
20240228,161600,513741650,20650,20650,20650,20650,626
|
|
20240228,161500,513741650,20650,20650,20650,20650,0
|
|
20240228,161400,513741650,20650,20650,20650,20650,0
|
|
20240228,161300,513741650,20650,20650,20650,20650,0
|
|
20240228,161200,513741650,20650,20650,20650,20650,0
|
|
20240228,161100,513741650,20650,20650,20650,20650,0
|
|
20240228,161000,513741650,20650,20650,20650,20650,0
|
|
20240228,160900,513741650,20650,20650,20650,20650,0
|
|
20240228,160800,513741650,20650,20650,20650,20650,0
|
|
20240228,160700,513741650,20650,20650,20650,20650,0
|
|
20240228,160600,513741650,20650,20650,20650,20650,0
|
|
20240228,160500,513741650,20650,20650,20650,20650,0
|
|
20240228,160400,513741650,20650,20650,20650,20650,0
|
|
20240228,160300,513741650,20650,20650,20650,20650,0
|
|
20240228,160200,513741650,20650,20650,20650,20650,0
|
|
20240228,160100,513741650,20650,20650,20650,20650,0
|
|
20240228,160000,513741650,20650,20650,20650,20650,0
|
|
20240228,155900,513741650,20650,20650,20650,20650,0
|
|
20240228,155800,513741650,20650,20650,20650,20650,0
|
|
20240228,155700,513741650,20650,20650,20650,20650,0
|
|
20240228,155600,513741650,20650,20650,20650,20650,0
|
|
20240228,155500,513741650,20650,20650,20650,20650,0
|
|
20240228,155400,513741650,20650,20650,20650,20650,0
|
|
20240228,155300,513741650,20650,20650,20650,20650,0
|
|
20240228,155200,513741650,20650,20650,20650,20650,0
|
|
20240228,155100,513741650,20650,20650,20650,20650,0
|
|
20240228,155000,513741650,20650,20650,20650,20650,0
|
|
20240228,154900,513741650,20650,20650,20650,20650,0
|
|
20240228,154800,513741650,20650,20650,20650,20650,0
|
|
20240228,154700,513741650,20650,20650,20650,20650,0
|
|
20240228,154600,513741650,20650,20650,20650,20650,626
|
|
20240228,154500,513741650,20650,20650,20650,20650,0
|
|
20240228,154400,513741650,20650,20650,20650,20650,0
|
|
20240228,154300,513741650,20650,20650,20650,20650,0
|
|
20240228,154200,513741650,20650,20650,20650,20650,0
|
|
20240228,154100,513741650,20650,20650,20650,20650,0
|
|
20240228,154000,513741650,20650,20650,20650,20650,0
|
|
20240228,153900,513741650,20650,20650,20650,20650,0
|
|
20240228,153800,513741650,20650,20650,20650,20650,0
|
|
20240228,153700,513741650,20650,20650,20650,20650,0
|
|
20240228,153600,513741650,20650,20650,20650,20650,0
|
|
20240228,153500,513741650,20650,20650,20650,20650,0
|
|
20240228,153400,513741650,20650,20650,20650,20650,0
|
|
20240228,153300,513741650,20650,20650,20650,20650,0
|
|
20240228,153200,513741650,20650,20650,20650,20650,0
|
|
20240228,153100,513741650,20650,20650,20650,20650,0
|
|
20240228,153000,513741650,20650,20650,20650,20650,626
|
|
20240228,152900,500814750,20750,20750,20750,20750,0
|
|
20240228,152800,500814750,20750,20750,20750,20750,0
|
|
20240228,152700,500814750,20750,20750,20750,20750,0
|
|
20240228,152600,500814750,20750,20750,20750,20750,0
|
|
20240228,152500,500814750,20750,20750,20750,20750,0
|
|
20240228,152400,500814750,20750,20750,20750,20750,0
|
|
20240228,152300,500814750,20750,20750,20750,20750,0
|
|
20240228,152200,500814750,20750,20750,20750,20750,0
|
|
20240228,152100,500814750,20750,20750,20750,20750,0
|
|
20240228,152000,500814750,20750,20750,20750,20750,0
|
|
20240228,151900,500814750,20750,20700,20750,20650,73
|
|
20240228,151800,499304800,20700,20750,20750,20650,418
|
|
20240228,151700,490654700,20700,20750,20750,20700,26
|
|
20240228,151600,490115400,20750,20750,20750,20750,0
|
|
20240228,151500,490115400,20750,20750,20750,20750,1
|
|
20240228,151400,490094650,20750,20750,20750,20750,8
|
|
20240228,151300,489928650,20750,20700,20750,20700,7
|
|
20240228,151200,489783450,20750,20750,20750,20750,0
|
|
20240228,151100,489783450,20750,20700,20750,20700,2
|
|
20240228,151000,489742000,20700,20650,20700,20650,39
|
|
20240228,150900,488935800,20750,20750,20750,20750,0
|
|
20240228,150800,488935800,20750,20750,20750,20750,1
|
|
20240228,150700,488915050,20700,20700,20700,20700,0
|
|
20240228,150600,488915050,20700,20750,20750,20700,6
|
|
20240228,150500,488790800,20750,20750,20750,20750,0
|
|
20240228,150400,488790800,20750,20750,20750,20750,0
|
|
20240228,150300,488790800,20750,20750,20750,20750,0
|
|
20240228,150200,488790800,20750,20750,20750,20750,0
|
|
20240228,150100,488790800,20750,20750,20750,20750,0
|
|
20240228,150000,488790800,20750,20750,20750,20750,0
|
|
20240228,145900,488790800,20750,20750,20750,20750,0
|
|
20240228,145800,488790800,20750,20750,20750,20750,13
|
|
20240228,145700,488521050,20750,20750,20750,20750,63
|
|
20240228,145600,487213800,20800,20750,20800,20750,251
|
|
20240228,145500,482003700,20750,20750,20750,20750,70
|
|
20240228,145400,480551200,20750,20750,20750,20750,102
|
|
20240228,145300,478434700,20750,20750,20750,20750,93
|
|
20240228,145200,476504950,20750,20800,20800,20700,84
|
|
20240228,145100,474758750,20800,20800,20800,20800,74
|
|
20240228,145000,473219550,20800,20800,20800,20800,61
|
|
20240228,144900,471950750,20800,20750,20800,20750,95
|
|
20240228,144800,469976600,20750,20750,20750,20750,73
|
|
20240228,144700,468461850,20750,20750,20750,20750,84
|
|
20240228,144600,466718850,20750,20750,20750,20650,381
|
|
20240228,144500,458841900,20750,20750,20750,20700,114
|
|
20240228,144400,456477700,20750,20750,20750,20750,83
|
|
20240228,144300,454755450,20750,20750,20750,20750,79
|
|
20240228,144200,453116200,20750,20750,20750,20750,76
|
|
20240228,144100,451539200,20750,20750,20750,20750,74
|
|
20240228,144000,450003700,20750,20750,20750,20750,207
|
|
20240228,143900,445708450,20750,20750,20750,20750,179
|
|
20240228,143800,441994200,20750,20750,20750,20750,86
|
|
20240228,143700,440209700,20750,20750,20750,20750,99
|
|
20240228,143600,438155450,20750,20750,20750,20750,98
|
|
20240228,143500,436121950,20750,20750,20750,20700,281
|
|
20240228,143400,430296350,20750,20700,20750,20700,89
|
|
20240228,143300,428450400,20700,20700,20700,20700,123
|
|
20240228,143200,425904300,20700,20700,20700,20700,123
|
|
20240228,143100,423358200,20700,20700,20700,20700,74
|
|
20240228,143000,421826400,20700,20750,20750,20700,87
|
|
20240228,142900,420025150,20750,20750,20750,20750,83
|
|
20240228,142800,418302900,20750,20750,20750,20750,95
|
|
20240228,142700,416331650,20750,20750,20750,20750,77
|
|
20240228,142600,414733900,20750,20750,20750,20750,88
|
|
20240228,142500,412907900,20750,20750,20750,20750,88
|
|
20240228,142400,411081900,20750,20750,20750,20700,71
|
|
20240228,142300,409610450,20750,20600,20800,20600,806
|
|
20240228,142200,392914550,20600,20600,20600,20600,0
|
|
20240228,142100,392914550,20600,20600,20600,20600,6
|
|
20240228,142000,392790950,20550,20550,20550,20550,0
|
|
20240228,141900,392790950,20550,20550,20550,20550,0
|
|
20240228,141800,392790950,20550,20550,20550,20550,0
|
|
20240228,141700,392790950,20550,20550,20550,20550,0
|
|
20240228,141600,392790950,20550,20600,20600,20550,201
|
|
20240228,141500,388660350,20600,20600,20600,20600,40
|
|
20240228,141400,387836350,20600,20600,20600,20600,59
|
|
20240228,141300,386620950,20600,20600,20600,20600,0
|
|
20240228,141200,386620950,20600,20600,20600,20600,0
|
|
20240228,141100,386620950,20600,20600,20600,20600,0
|
|
20240228,141000,386620950,20600,20600,20600,20600,1
|
|
20240228,140900,386600350,20600,20600,20600,20600,0
|
|
20240228,140800,386600350,20600,20550,20600,20550,11
|
|
20240228,140700,386374250,20550,20550,20550,20550,3
|
|
20240228,140600,386312600,20550,20550,20550,20550,0
|
|
20240228,140500,386312600,20550,20550,20550,20550,0
|
|
20240228,140400,386312600,20550,20600,20600,20550,4
|
|
20240228,140300,386230350,20500,20600,20600,20500,14
|
|
20240228,140200,385942950,20600,20600,20600,20600,1002
|
|
20240228,140100,365301750,20500,20500,20500,20500,0
|
|
20240228,140000,365301750,20500,20500,20500,20500,0
|
|
20240228,135900,365301750,20500,20500,20500,20500,641
|
|
20240228,135800,352161250,20500,20500,20500,20500,21
|
|
20240228,135700,351730750,20500,20500,20500,20500,0
|
|
20240228,135600,351730750,20500,20500,20500,20500,2
|
|
20240228,135500,351689750,20500,20500,20550,20500,536
|
|
20240228,135400,340700750,20500,20500,20500,20500,0
|
|
20240228,135300,340700750,20500,20550,20550,20500,147
|
|
20240228,135200,337687200,20550,20550,20550,20550,0
|
|
20240228,135100,337687200,20550,20550,20550,20550,0
|
|
20240228,135000,337687200,20550,20550,20550,20550,0
|
|
20240228,134900,337687200,20550,20550,20550,20550,0
|
|
20240228,134800,337687200,20550,20550,20550,20550,100
|
|
20240228,134700,335632200,20500,20500,20500,20500,0
|
|
20240228,134600,335632200,20500,20500,20500,20500,0
|
|
20240228,134500,335632200,20500,20500,20500,20500,0
|
|
20240228,134400,335632200,20500,20550,20550,20500,250
|
|
20240228,134300,330505200,20500,20500,20500,20500,0
|
|
20240228,134200,330505200,20500,20500,20500,20500,0
|
|
20240228,134100,330505200,20500,20500,20500,20500,0
|
|
20240228,134000,330505200,20500,20500,20500,20500,1390
|
|
20240228,133900,302010200,20500,20550,20550,20500,1111
|
|
20240228,133800,279220950,20600,20600,20600,20600,71
|
|
20240228,133700,277758350,20600,20600,20600,20600,233
|
|
20240228,133600,272958550,20600,20600,20600,20600,2
|
|
20240228,133500,272917350,20600,20600,20600,20600,0
|
|
20240228,133400,272917350,20600,20600,20600,20600,0
|
|
20240228,133300,272917350,20600,20600,20600,20600,20
|
|
20240228,133200,272505350,20550,20550,20550,20550,0
|
|
20240228,133100,272505350,20550,20550,20550,20550,69
|
|
20240228,133000,271087400,20600,20600,20600,20600,48
|
|
20240228,132900,270098600,20600,20600,20600,20600,1
|
|
20240228,132800,270078000,20550,20550,20550,20550,0
|
|
20240228,132700,270078000,20550,20600,20600,20550,2
|
|
20240228,132600,270036850,20600,20550,20600,20550,8
|
|
20240228,132500,269872300,20500,20600,20600,20500,40
|
|
20240228,132400,269049400,20550,20550,20550,20550,0
|
|
20240228,132300,269049400,20550,20550,20550,20550,40
|
|
20240228,132200,268227400,20550,20550,20550,20550,100
|
|
20240228,132100,266172400,20500,20550,20550,20500,3501
|
|
20240228,132000,194391000,20550,20550,20550,20550,0
|
|
20240228,131900,194391000,20550,20600,20600,20550,422
|
|
20240228,131800,185718700,20600,20600,20600,20600,0
|
|
20240228,131700,185718700,20600,20600,20600,20600,10
|
|
20240228,131600,185512700,20600,20600,20600,20600,1
|
|
20240228,131500,185492100,20600,20600,20600,20600,0
|
|
20240228,131400,185492100,20600,20600,20600,20600,0
|
|
20240228,131300,185492100,20600,20600,20600,20600,10
|
|
20240228,131200,185286100,20600,20600,20600,20600,0
|
|
20240228,131100,185286100,20600,20600,20600,20600,0
|
|
20240228,131000,185286100,20600,20600,20600,20600,0
|
|
20240228,130900,185286100,20600,20600,20600,20600,0
|
|
20240228,130800,185286100,20600,20600,20600,20600,61
|
|
20240228,130700,184029500,20600,20600,20600,20600,128
|
|
20240228,130600,181392700,20600,20600,20600,20600,231
|
|
20240228,130500,176634100,20600,20700,20700,20550,1589
|
|
20240228,130400,143894000,20700,20700,20700,20700,0
|
|
20240228,130300,143894000,20700,20700,20700,20700,0
|
|
20240228,130200,143894000,20700,20700,20700,20700,0
|
|
20240228,130100,143894000,20700,20700,20700,20700,0
|
|
20240228,130000,143894000,20700,20700,20700,20700,1
|
|
20240228,125900,143873300,20600,20600,20600,20600,0
|
|
20240228,125800,143873300,20600,20600,20600,20600,0
|
|
20240228,125700,143873300,20600,20600,20600,20600,0
|
|
20240228,125600,143873300,20600,20600,20600,20600,0
|
|
20240228,125500,143873300,20600,20600,20600,20600,0
|
|
20240228,125400,143873300,20600,20600,20600,20600,0
|
|
20240228,125300,143873300,20600,20600,20600,20600,0
|
|
20240228,125200,143873300,20600,20600,20600,20600,42
|
|
20240228,125100,143008100,20700,20700,20700,20700,0
|
|
20240228,125000,143008100,20700,20700,20700,20700,0
|
|
20240228,124900,143008100,20700,20700,20700,20700,0
|
|
20240228,124800,143008100,20700,20700,20700,20700,0
|
|
20240228,124700,143008100,20700,20700,20700,20700,3
|
|
20240228,124600,142946000,20700,20700,20700,20700,0
|
|
20240228,124500,142946000,20700,20700,20700,20700,0
|
|
20240228,124400,142946000,20700,20700,20700,20700,0
|
|
20240228,124300,142946000,20700,20700,20700,20700,0
|
|
20240228,124200,142946000,20700,20700,20700,20700,1
|
|
20240228,124100,142925300,20600,20600,20600,20600,0
|
|
20240228,124000,142925300,20600,20600,20600,20600,0
|
|
20240228,123900,142925300,20600,20600,20600,20600,0
|
|
20240228,123800,142925300,20600,20600,20600,20600,0
|
|
20240228,123700,142925300,20600,20600,20600,20600,0
|
|
20240228,123600,142925300,20600,20600,20600,20600,0
|
|
20240228,123500,142925300,20600,20600,20600,20600,0
|
|
20240228,123400,142925300,20600,20600,20600,20600,0
|
|
20240228,123300,142925300,20600,20600,20600,20600,0
|
|
20240228,123200,142925300,20600,20600,20600,20600,2
|
|
20240228,123100,142884100,20600,20600,20600,20600,50
|
|
20240228,123000,141854100,20600,20600,20600,20600,0
|
|
20240228,122900,141854100,20600,20600,20600,20600,0
|
|
20240228,122800,141854100,20600,20600,20600,20600,12
|
|
20240228,122700,141606900,20600,20600,20600,20600,0
|
|
20240228,122600,141606900,20600,20600,20600,20600,5
|
|
20240228,122500,141503900,20600,20600,20600,20600,89
|
|
20240228,122400,139670500,20600,20600,20600,20600,17
|
|
20240228,122300,139320300,20600,20600,20600,20600,5
|
|
20240228,122200,139217300,20550,20550,20550,20550,99
|
|
20240228,122100,137182850,20600,20600,20600,20600,0
|
|
20240228,122000,137182850,20600,20600,20600,20600,0
|
|
20240228,121900,137182850,20600,20600,20650,20600,228
|
|
20240228,121800,132485850,20650,20650,20650,20650,2
|
|
20240228,121700,132444550,20700,20700,20700,20700,0
|
|
20240228,121600,132444550,20700,20700,20700,20700,1
|
|
20240228,121500,132423850,20750,20750,20750,20750,0
|
|
20240228,121400,132423850,20750,20750,20750,20750,0
|
|
20240228,121300,132423850,20750,20750,20750,20750,0
|
|
20240228,121200,132423850,20750,20750,20750,20750,1
|
|
20240228,121100,132403100,20750,20750,20750,20750,0
|
|
20240228,121000,132403100,20750,20750,20750,20750,0
|
|
20240228,120900,132403100,20750,20750,20750,20750,0
|
|
20240228,120800,132403100,20750,20750,20750,20750,0
|
|
20240228,120700,132403100,20750,20750,20750,20750,0
|
|
20240228,120600,132403100,20750,20750,20750,20750,1
|
|
20240228,120500,132382350,20800,20800,20800,20800,0
|
|
20240228,120400,132382350,20800,20800,20800,20800,0
|
|
20240228,120300,132382350,20800,20800,20800,20800,0
|
|
20240228,120200,132382350,20800,20800,20800,20800,1
|
|
20240228,120100,132361550,20600,20600,20600,20600,0
|
|
20240228,120000,132361550,20600,20600,20600,20600,1
|
|
20240228,115900,132340950,20600,20600,20600,20600,0
|
|
20240228,115800,132340950,20600,20600,20600,20600,0
|
|
20240228,115700,132340950,20600,20600,20600,20600,0
|
|
20240228,115600,132340950,20600,20600,20600,20600,0
|
|
20240228,115500,132340950,20600,20600,20600,20600,0
|
|
20240228,115400,132340950,20600,20600,20600,20600,0
|
|
20240228,115300,132340950,20600,20600,20600,20600,25
|
|
20240228,115200,131825950,20650,20650,20650,20650,0
|
|
20240228,115100,131825950,20650,20650,20650,20650,31
|
|
20240228,115000,131185800,20550,20550,20550,20550,300
|
|
20240228,114900,125020800,20550,20550,20550,20550,0
|
|
20240228,114800,125020800,20550,20650,20650,20550,1561
|
|
20240228,114700,92889700,20650,20650,20650,20650,0
|
|
20240228,114600,92889700,20650,20650,20650,20650,0
|
|
20240228,114500,92889700,20650,20650,20650,20650,0
|
|
20240228,114400,92889700,20650,20650,20650,20650,0
|
|
20240228,114300,92889700,20650,20650,20650,20650,0
|
|
20240228,114200,92889700,20650,20700,20700,20650,73
|
|
20240228,114100,91382200,20700,20700,20700,20700,20
|
|
20240228,114000,90968200,20700,20750,20750,20700,300
|
|
20240228,113900,84758100,20850,20850,20850,20850,0
|
|
20240228,113800,84758100,20850,20850,20850,20850,0
|
|
20240228,113700,84758100,20850,20850,20850,20850,0
|
|
20240228,113600,84758100,20850,20850,20850,20850,2
|
|
20240228,113500,84716400,20850,20850,20850,20850,0
|
|
20240228,113400,84716400,20850,20850,20850,20850,0
|
|
20240228,113300,84716400,20850,20850,20850,20850,0
|
|
20240228,113200,84716400,20850,20850,20850,20850,1
|
|
20240228,113100,84695550,20700,20700,20700,20700,30
|
|
20240228,113000,84074550,20750,20750,20750,20750,0
|
|
20240228,112900,84074550,20750,20750,20750,20750,0
|
|
20240228,112800,84074550,20750,20750,20750,20750,0
|
|
20240228,112700,84074550,20750,20750,20750,20750,0
|
|
20240228,112600,84074550,20750,20750,20750,20750,2
|
|
20240228,112500,84033050,20750,20750,20750,20750,0
|
|
20240228,112400,84033050,20750,20750,20750,20750,0
|
|
20240228,112300,84033050,20750,20750,20750,20750,0
|
|
20240228,112200,84033050,20750,20750,20750,20750,0
|
|
20240228,112100,84033050,20750,20750,20750,20750,12
|
|
20240228,112000,83784050,20850,20850,20850,20850,0
|
|
20240228,111900,83784050,20850,20850,20850,20850,0
|
|
20240228,111800,83784050,20850,20850,20850,20850,2
|
|
20240228,111700,83742350,20850,20850,20850,20850,12
|
|
20240228,111600,83492150,20850,20850,20850,20850,1
|
|
20240228,111500,83471300,20850,20850,20850,20850,0
|
|
20240228,111400,83471300,20850,20850,20850,20850,1
|
|
20240228,111300,83450450,20850,20850,20850,20850,0
|
|
20240228,111200,83450450,20850,20850,20850,20850,0
|
|
20240228,111100,83450450,20850,20850,20850,20850,100
|
|
20240228,111000,81365450,20850,20750,20850,20750,300
|
|
20240228,110900,75136400,20750,20750,20750,20750,0
|
|
20240228,110800,75136400,20750,20750,20750,20750,0
|
|
20240228,110700,75136400,20750,20750,20750,20750,2
|
|
20240228,110600,75094900,20750,20750,20750,20750,0
|
|
20240228,110500,75094900,20750,20750,20750,20750,0
|
|
20240228,110400,75094900,20750,20750,20750,20750,0
|
|
20240228,110300,75094900,20750,20750,20750,20750,25
|
|
20240228,110200,74576150,20700,20700,20700,20700,0
|
|
20240228,110100,74576150,20700,20700,20700,20700,0
|
|
20240228,110000,74576150,20700,20700,20700,20700,9
|
|
20240228,105900,74389850,20700,20700,20700,20700,0
|
|
20240228,105800,74389850,20700,20700,20700,20700,20
|
|
20240228,105700,73975850,20750,20750,20750,20750,0
|
|
20240228,105600,73975850,20750,20750,20750,20750,3
|
|
20240228,105500,73913600,20750,20750,20750,20750,0
|
|
20240228,105400,73913600,20750,20750,20750,20750,0
|
|
20240228,105300,73913600,20750,20750,20750,20750,1
|
|
20240228,105200,73892850,20750,20750,20750,20750,0
|
|
20240228,105100,73892850,20750,20750,20750,20750,65
|
|
20240228,105000,72544100,20750,20750,20750,20750,0
|
|
20240228,104900,72544100,20750,20750,20750,20750,0
|
|
20240228,104800,72544100,20750,20750,20750,20750,0
|
|
20240228,104700,72544100,20750,20750,20750,20750,33
|
|
20240228,104600,71859350,20750,20750,20750,20750,1
|
|
20240228,104500,71838600,20750,20750,20750,20750,0
|
|
20240228,104400,71838600,20750,20750,20750,20750,0
|
|
20240228,104300,71838600,20750,20750,20750,20750,0
|
|
20240228,104200,71838600,20750,20750,20750,20750,1
|
|
20240228,104100,71817850,20750,20750,20750,20750,0
|
|
20240228,104000,71817850,20750,20750,20750,20750,0
|
|
20240228,103900,71817850,20750,20750,20750,20750,0
|
|
20240228,103800,71817850,20750,20750,20750,20750,0
|
|
20240228,103700,71817850,20750,20750,20750,20750,0
|
|
20240228,103600,71817850,20750,20750,20750,20750,25
|
|
20240228,103500,71299100,20700,20700,20700,20700,0
|
|
20240228,103400,71299100,20700,20700,20700,20700,0
|
|
20240228,103300,71299100,20700,20700,20700,20700,0
|
|
20240228,103200,71299100,20700,20700,20700,20700,30
|
|
20240228,103100,70678100,20600,20600,20600,20600,0
|
|
20240228,103000,70678100,20600,20600,20600,20600,0
|
|
20240228,102900,70678100,20600,20600,20600,20600,0
|
|
20240228,102800,70678100,20600,20600,20600,20600,0
|
|
20240228,102700,70678100,20600,20600,20600,20600,0
|
|
20240228,102600,70678100,20600,20600,20600,20600,0
|
|
20240228,102500,70678100,20600,20600,20600,20600,0
|
|
20240228,102400,70678100,20600,20600,20600,20600,0
|
|
20240228,102300,70678100,20600,20600,20600,20600,0
|
|
20240228,102200,70678100,20600,20600,20600,20600,0
|
|
20240228,102100,70678100,20600,20600,20600,20600,0
|
|
20240228,102000,70678100,20600,20600,20600,20600,0
|
|
20240228,101900,70678100,20600,20600,20600,20600,0
|
|
20240228,101800,70678100,20600,20600,20600,20600,651
|
|
20240228,101700,57267500,20700,20600,20700,20600,1140
|
|
20240228,101600,33773750,20600,20600,20600,20600,101
|
|
20240228,101500,31693150,20600,20600,20600,20600,200
|
|
20240228,101400,27573150,20600,20600,20600,20600,0
|
|
20240228,101300,27573150,20600,20600,20600,20600,0
|
|
20240228,101200,27573150,20600,20600,20600,20600,0
|
|
20240228,101100,27573150,20600,20600,20600,20600,0
|
|
20240228,101000,27573150,20600,20650,20650,20600,390
|
|
20240228,100900,19526600,20700,20700,20700,20700,0
|
|
20240228,100800,19526600,20700,20700,20700,20700,0
|
|
20240228,100700,19526600,20700,20700,20700,20700,0
|
|
20240228,100600,19526600,20700,20700,20700,20700,1
|
|
20240228,100500,19505900,20700,20700,20700,20700,5
|
|
20240228,100400,19402400,20700,20700,20700,20700,0
|
|
20240228,100300,19402400,20700,20700,20700,20700,0
|
|
20240228,100200,19402400,20700,20700,20700,20700,0
|
|
20240228,100100,19402400,20700,20700,20700,20700,0
|
|
20240228,100000,19402400,20700,20700,20700,20700,1
|
|
20240228,095900,19381700,20650,20650,20650,20650,53
|
|
20240228,095800,18287250,20700,20700,20700,20700,0
|
|
20240228,095700,18287250,20700,20750,20750,20700,3
|
|
20240228,095600,18225100,20700,20700,20700,20700,0
|
|
20240228,095500,18225100,20700,20700,20700,20700,0
|
|
20240228,095400,18225100,20700,20700,20700,20700,398
|
|
20240228,095300,9986500,20700,20700,20700,20700,0
|
|
20240228,095200,9986500,20700,20700,20700,20700,0
|
|
20240228,095100,9986500,20700,20700,20700,20700,20
|
|
20240228,095000,9572500,20800,20800,20800,20800,0
|
|
20240228,094900,9572500,20800,20800,20800,20800,0
|
|
20240228,094800,9572500,20800,20800,20800,20800,0
|
|
20240228,094700,9572500,20800,20800,20800,20800,0
|
|
20240228,094600,9572500,20800,20800,20800,20800,1
|
|
20240228,094500,9551700,20900,20900,20900,20900,0
|
|
20240228,094400,9551700,20900,20900,20900,20900,0
|
|
20240228,094300,9551700,20900,20900,20900,20900,0
|
|
20240228,094200,9551700,20900,20900,20900,20900,0
|
|
20240228,094100,9551700,20900,20900,20900,20900,0
|
|
20240228,094000,9551700,20900,20900,20900,20900,0
|
|
20240228,093900,9551700,20900,20900,20900,20900,0
|
|
20240228,093800,9551700,20900,20900,20900,20900,0
|
|
20240228,093700,9551700,20900,20900,20900,20900,0
|
|
20240228,093600,9551700,20900,20900,20900,20900,1
|
|
20240228,093500,9530800,20900,20900,20900,20900,1
|
|
20240228,093400,9509900,20750,20750,20750,20750,0
|
|
20240228,093300,9509900,20750,20750,20750,20750,0
|
|
20240228,093200,9509900,20750,20750,20750,20750,0
|
|
20240228,093100,9509900,20750,20750,20750,20750,0
|
|
20240228,093000,9509900,20750,20750,20750,20750,1
|
|
20240228,092900,9489150,20650,20650,20650,20650,6
|
|
20240228,092800,9365250,20750,20750,20850,20750,13
|
|
20240228,092700,9095300,20850,20850,20850,20850,5
|
|
20240228,092600,8991050,20850,20850,20850,20850,1
|
|
20240228,092500,8970200,20850,20850,20850,20850,1
|
|
20240228,092400,8949350,20900,20900,20900,20900,0
|
|
20240228,092300,8949350,20900,20900,20900,20900,6
|
|
20240228,092200,8823950,20900,20900,20900,20900,0
|
|
20240228,092100,8823950,20900,20900,20900,20900,0
|
|
20240228,092000,8823950,20900,20900,20900,20900,0
|
|
20240228,091900,8823950,20900,20900,20900,20900,1
|
|
20240228,091800,8803050,20800,20800,20800,20800,0
|
|
20240228,091700,8803050,20800,20800,20800,20800,102
|
|
20240228,091600,6681450,20800,20800,20800,20800,0
|
|
20240228,091500,6681450,20800,20800,20800,20800,0
|
|
20240228,091400,6681450,20800,20800,20800,20800,210
|
|
20240228,091300,2313450,20800,20800,20800,20800,0
|
|
20240228,091200,2313450,20800,20800,20800,20800,0
|
|
20240228,091100,2313450,20800,20800,20800,20800,1
|
|
20240228,091000,2292650,20900,20900,20900,20900,0
|
|
20240228,090900,2292650,20900,20900,20900,20900,0
|
|
20240228,090800,2292650,20900,20900,20900,20900,4
|
|
20240228,090700,2209050,20900,20900,20900,20900,0
|
|
20240228,090600,2209050,20900,20900,20900,20900,0
|
|
20240228,090500,2209050,20900,20900,20900,20900,1
|
|
20240228,090400,2188150,20950,20900,20950,20900,41
|
|
20240228,090300,1331200,20800,20800,20800,20800,0
|
|
20240228,090200,1331200,20800,20800,20800,20800,0
|
|
20240228,090100,1331200,20800,20800,20800,20800,0
|
|
20240228,090000,1331200,20800,20800,20800,20800,64
|