633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,193000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,192900,13200061200,14770,14770,14770,14770,0
|
|
20240228,192800,13200061200,14770,14770,14770,14770,0
|
|
20240228,192700,13200061200,14770,14770,14770,14770,0
|
|
20240228,192600,13200061200,14770,14770,14770,14770,0
|
|
20240228,192500,13200061200,14770,14770,14770,14770,0
|
|
20240228,192400,13200061200,14770,14770,14770,14770,0
|
|
20240228,192300,13200061200,14770,14770,14770,14770,0
|
|
20240228,192200,13200061200,14770,14770,14770,14770,0
|
|
20240228,192100,13200061200,14770,14770,14770,14770,0
|
|
20240228,192000,13200061200,14770,14770,14770,14770,0
|
|
20240228,191900,13200061200,14770,14770,14770,14770,0
|
|
20240228,191800,13200061200,14770,14770,14770,14770,0
|
|
20240228,191700,13200061200,14770,14770,14770,14770,0
|
|
20240228,191600,13200061200,14770,14770,14770,14770,0
|
|
20240228,191500,13200061200,14770,14770,14770,14770,0
|
|
20240228,191400,13200061200,14770,14770,14770,14770,0
|
|
20240228,191300,13200061200,14770,14770,14770,14770,0
|
|
20240228,191200,13200061200,14770,14770,14770,14770,0
|
|
20240228,191100,13200061200,14770,14770,14770,14770,0
|
|
20240228,191000,13200061200,14770,14770,14770,14770,0
|
|
20240228,190900,13200061200,14770,14770,14770,14770,0
|
|
20240228,190800,13200061200,14770,14770,14770,14770,0
|
|
20240228,190700,13200061200,14770,14770,14770,14770,0
|
|
20240228,190600,13200061200,14770,14770,14770,14770,0
|
|
20240228,190500,13200061200,14770,14770,14770,14770,0
|
|
20240228,190400,13200061200,14770,14770,14770,14770,0
|
|
20240228,190300,13200061200,14770,14770,14770,14770,0
|
|
20240228,190200,13200061200,14770,14770,14770,14770,0
|
|
20240228,190100,13200061200,14770,14770,14770,14770,0
|
|
20240228,190000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,185900,13200061200,14770,14770,14770,14770,0
|
|
20240228,185800,13200061200,14770,14770,14770,14770,0
|
|
20240228,185700,13200061200,14770,14770,14770,14770,0
|
|
20240228,185600,13200061200,14770,14770,14770,14770,0
|
|
20240228,185500,13200061200,14770,14770,14770,14770,0
|
|
20240228,185400,13200061200,14770,14770,14770,14770,0
|
|
20240228,185300,13200061200,14770,14770,14770,14770,0
|
|
20240228,185200,13200061200,14770,14770,14770,14770,0
|
|
20240228,185100,13200061200,14770,14770,14770,14770,0
|
|
20240228,185000,13200061200,14770,14770,14770,14770,0
|
|
20240228,184900,13200061200,14770,14770,14770,14770,0
|
|
20240228,184800,13200061200,14770,14770,14770,14770,0
|
|
20240228,184700,13200061200,14770,14770,14770,14770,0
|
|
20240228,184600,13200061200,14770,14770,14770,14770,0
|
|
20240228,184500,13200061200,14770,14770,14770,14770,0
|
|
20240228,184400,13200061200,14770,14770,14770,14770,0
|
|
20240228,184300,13200061200,14770,14770,14770,14770,0
|
|
20240228,184200,13200061200,14770,14770,14770,14770,0
|
|
20240228,184100,13200061200,14770,14770,14770,14770,0
|
|
20240228,184000,13200061200,14770,14770,14770,14770,0
|
|
20240228,183900,13200061200,14770,14770,14770,14770,0
|
|
20240228,183800,13200061200,14770,14770,14770,14770,0
|
|
20240228,183700,13200061200,14770,14770,14770,14770,0
|
|
20240228,183600,13200061200,14770,14770,14770,14770,0
|
|
20240228,183500,13200061200,14770,14770,14770,14770,0
|
|
20240228,183400,13200061200,14770,14770,14770,14770,0
|
|
20240228,183300,13200061200,14770,14770,14770,14770,0
|
|
20240228,183200,13200061200,14770,14770,14770,14770,0
|
|
20240228,183100,13200061200,14770,14770,14770,14770,0
|
|
20240228,183000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,182900,13200061200,14770,14770,14770,14770,0
|
|
20240228,182800,13200061200,14770,14770,14770,14770,0
|
|
20240228,182700,13200061200,14770,14770,14770,14770,0
|
|
20240228,182600,13200061200,14770,14770,14770,14770,0
|
|
20240228,182500,13200061200,14770,14770,14770,14770,0
|
|
20240228,182400,13200061200,14770,14770,14770,14770,0
|
|
20240228,182300,13200061200,14770,14770,14770,14770,0
|
|
20240228,182200,13200061200,14770,14770,14770,14770,0
|
|
20240228,182100,13200061200,14770,14770,14770,14770,0
|
|
20240228,182000,13200061200,14770,14770,14770,14770,0
|
|
20240228,181900,13200061200,14770,14770,14770,14770,0
|
|
20240228,181800,13200061200,14770,14770,14770,14770,0
|
|
20240228,181700,13200061200,14770,14770,14770,14770,0
|
|
20240228,181600,13200061200,14770,14770,14770,14770,0
|
|
20240228,181500,13200061200,14770,14770,14770,14770,0
|
|
20240228,181400,13200061200,14770,14770,14770,14770,0
|
|
20240228,181300,13200061200,14770,14770,14770,14770,0
|
|
20240228,181200,13200061200,14770,14770,14770,14770,0
|
|
20240228,181100,13200061200,14770,14770,14770,14770,0
|
|
20240228,181000,13200061200,14770,14770,14770,14770,0
|
|
20240228,180900,13200061200,14770,14770,14770,14770,0
|
|
20240228,180800,13200061200,14770,14770,14770,14770,0
|
|
20240228,180700,13200061200,14770,14770,14770,14770,0
|
|
20240228,180600,13200061200,14770,14770,14770,14770,0
|
|
20240228,180500,13200061200,14770,14770,14770,14770,0
|
|
20240228,180400,13200061200,14770,14770,14770,14770,0
|
|
20240228,180300,13200061200,14770,14770,14770,14770,0
|
|
20240228,180200,13200061200,14770,14770,14770,14770,0
|
|
20240228,180100,13200061200,14770,14770,14770,14770,0
|
|
20240228,180000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,175900,13200061200,14770,14770,14770,14770,0
|
|
20240228,175800,13200061200,14770,14770,14770,14770,0
|
|
20240228,175700,13200061200,14770,14770,14770,14770,0
|
|
20240228,175600,13200061200,14770,14770,14770,14770,0
|
|
20240228,175500,13200061200,14770,14770,14770,14770,0
|
|
20240228,175400,13200061200,14770,14770,14770,14770,0
|
|
20240228,175300,13200061200,14770,14770,14770,14770,0
|
|
20240228,175200,13200061200,14770,14770,14770,14770,0
|
|
20240228,175100,13200061200,14770,14770,14770,14770,0
|
|
20240228,175000,13200061200,14770,14770,14770,14770,0
|
|
20240228,174900,13200061200,14770,14770,14770,14770,0
|
|
20240228,174800,13200061200,14770,14770,14770,14770,0
|
|
20240228,174700,13200061200,14770,14770,14770,14770,0
|
|
20240228,174600,13200061200,14770,14770,14770,14770,0
|
|
20240228,174500,13200061200,14770,14770,14770,14770,0
|
|
20240228,174400,13200061200,14770,14770,14770,14770,0
|
|
20240228,174300,13200061200,14770,14770,14770,14770,0
|
|
20240228,174200,13200061200,14770,14770,14770,14770,0
|
|
20240228,174100,13200061200,14770,14770,14770,14770,0
|
|
20240228,174000,13200061200,14770,14770,14770,14770,0
|
|
20240228,173900,13200061200,14770,14770,14770,14770,0
|
|
20240228,173800,13200061200,14770,14770,14770,14770,0
|
|
20240228,173700,13200061200,14770,14770,14770,14770,0
|
|
20240228,173600,13200061200,14770,14770,14770,14770,0
|
|
20240228,173500,13200061200,14770,14770,14770,14770,0
|
|
20240228,173400,13200061200,14770,14770,14770,14770,0
|
|
20240228,173300,13200061200,14770,14770,14770,14770,0
|
|
20240228,173200,13200061200,14770,14770,14770,14770,0
|
|
20240228,173100,13200061200,14770,14770,14770,14770,0
|
|
20240228,173000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,172900,13200061200,14770,14770,14770,14770,0
|
|
20240228,172800,13200061200,14770,14770,14770,14770,0
|
|
20240228,172700,13200061200,14770,14770,14770,14770,0
|
|
20240228,172600,13200061200,14770,14770,14770,14770,0
|
|
20240228,172500,13200061200,14770,14770,14770,14770,0
|
|
20240228,172400,13200061200,14770,14770,14770,14770,0
|
|
20240228,172300,13200061200,14770,14770,14770,14770,0
|
|
20240228,172200,13200061200,14770,14770,14770,14770,0
|
|
20240228,172100,13200061200,14770,14770,14770,14770,0
|
|
20240228,172000,13200061200,14770,14770,14770,14770,0
|
|
20240228,171900,13200061200,14770,14770,14770,14770,0
|
|
20240228,171800,13200061200,14770,14770,14770,14770,0
|
|
20240228,171700,13200061200,14770,14770,14770,14770,0
|
|
20240228,171600,13200061200,14770,14770,14770,14770,0
|
|
20240228,171500,13200061200,14770,14770,14770,14770,0
|
|
20240228,171400,13200061200,14770,14770,14770,14770,0
|
|
20240228,171300,13200061200,14770,14770,14770,14770,0
|
|
20240228,171200,13200061200,14770,14770,14770,14770,0
|
|
20240228,171100,13200061200,14770,14770,14770,14770,0
|
|
20240228,171000,13200061200,14770,14770,14770,14770,0
|
|
20240228,170900,13200061200,14770,14770,14770,14770,0
|
|
20240228,170800,13200061200,14770,14770,14770,14770,0
|
|
20240228,170700,13200061200,14770,14770,14770,14770,0
|
|
20240228,170600,13200061200,14770,14770,14770,14770,0
|
|
20240228,170500,13200061200,14770,14770,14770,14770,0
|
|
20240228,170400,13200061200,14770,14770,14770,14770,0
|
|
20240228,170300,13200061200,14770,14770,14770,14770,0
|
|
20240228,170200,13200061200,14770,14770,14770,14770,0
|
|
20240228,170100,13200061200,14770,14770,14770,14770,0
|
|
20240228,170000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,165900,13200061200,14770,14770,14770,14770,0
|
|
20240228,165800,13200061200,14770,14770,14770,14770,0
|
|
20240228,165700,13200061200,14770,14770,14770,14770,0
|
|
20240228,165600,13200061200,14770,14770,14770,14770,0
|
|
20240228,165500,13200061200,14770,14770,14770,14770,0
|
|
20240228,165400,13200061200,14770,14770,14770,14770,0
|
|
20240228,165300,13200061200,14770,14770,14770,14770,0
|
|
20240228,165200,13200061200,14770,14770,14770,14770,0
|
|
20240228,165100,13200061200,14770,14770,14770,14770,0
|
|
20240228,165000,13200061200,14770,14770,14770,14770,0
|
|
20240228,164900,13200061200,14770,14770,14770,14770,0
|
|
20240228,164800,13200061200,14770,14770,14770,14770,0
|
|
20240228,164700,13200061200,14770,14770,14770,14770,0
|
|
20240228,164600,13200061200,14770,14770,14770,14770,0
|
|
20240228,164500,13200061200,14770,14770,14770,14770,0
|
|
20240228,164400,13200061200,14770,14770,14770,14770,0
|
|
20240228,164300,13200061200,14770,14770,14770,14770,0
|
|
20240228,164200,13200061200,14770,14770,14770,14770,0
|
|
20240228,164100,13200061200,14770,14770,14770,14770,0
|
|
20240228,164000,13200061200,14770,14770,14770,14770,0
|
|
20240228,163900,13200061200,14770,14770,14770,14770,0
|
|
20240228,163800,13200061200,14770,14770,14770,14770,0
|
|
20240228,163700,13200061200,14770,14770,14770,14770,0
|
|
20240228,163600,13200061200,14770,14770,14770,14770,0
|
|
20240228,163500,13200061200,14770,14770,14770,14770,0
|
|
20240228,163400,13200061200,14770,14770,14770,14770,0
|
|
20240228,163300,13200061200,14770,14770,14770,14770,0
|
|
20240228,163200,13200061200,14770,14770,14770,14770,0
|
|
20240228,163100,13200061200,14770,14770,14770,14770,0
|
|
20240228,163000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,162900,13200061200,14770,14770,14770,14770,0
|
|
20240228,162800,13200061200,14770,14770,14770,14770,0
|
|
20240228,162700,13200061200,14770,14770,14770,14770,0
|
|
20240228,162600,13200061200,14770,14770,14770,14770,0
|
|
20240228,162500,13200061200,14770,14770,14770,14770,0
|
|
20240228,162400,13200061200,14770,14770,14770,14770,0
|
|
20240228,162300,13200061200,14770,14770,14770,14770,0
|
|
20240228,162200,13200061200,14770,14770,14770,14770,0
|
|
20240228,162100,13200061200,14770,14770,14770,14770,0
|
|
20240228,162000,13200061200,14770,14770,14770,14770,0
|
|
20240228,161900,13200061200,14770,14770,14770,14770,0
|
|
20240228,161800,13200061200,14770,14770,14770,14770,0
|
|
20240228,161700,13200061200,14770,14770,14770,14770,0
|
|
20240228,161600,13200061200,14770,14770,14770,14770,0
|
|
20240228,161500,13200061200,14770,14770,14770,14770,0
|
|
20240228,161400,13200061200,14770,14770,14770,14770,0
|
|
20240228,161300,13200061200,14770,14770,14770,14770,0
|
|
20240228,161200,13200061200,14770,14770,14770,14770,0
|
|
20240228,161100,13200061200,14770,14770,14770,14770,0
|
|
20240228,161000,13200061200,14770,14770,14770,14770,0
|
|
20240228,160900,13200061200,14770,14770,14770,14770,0
|
|
20240228,160800,13200061200,14770,14770,14770,14770,0
|
|
20240228,160700,13200061200,14770,14770,14770,14770,0
|
|
20240228,160600,13200061200,14770,14770,14770,14770,0
|
|
20240228,160500,13200061200,14770,14770,14770,14770,0
|
|
20240228,160400,13200061200,14770,14770,14770,14770,0
|
|
20240228,160300,13200061200,14770,14770,14770,14770,0
|
|
20240228,160200,13200061200,14770,14770,14770,14770,0
|
|
20240228,160100,13200061200,14770,14770,14770,14770,0
|
|
20240228,160000,13200061200,14770,14770,14770,14770,10698
|
|
20240228,155900,13200061200,14770,14770,14770,14770,0
|
|
20240228,155800,13200061200,14770,14770,14770,14770,0
|
|
20240228,155700,13200061200,14770,14770,14770,14770,0
|
|
20240228,155600,13200061200,14770,14770,14770,14770,0
|
|
20240228,155500,13200061200,14770,14770,14770,14770,0
|
|
20240228,155400,13200061200,14770,14770,14770,14770,0
|
|
20240228,155300,13200061200,14770,14770,14770,14770,0
|
|
20240228,155200,13200061200,14770,14770,14770,14770,0
|
|
20240228,155100,13200061200,14770,14770,14770,14770,0
|
|
20240228,155000,13200061200,14770,14770,14770,14770,0
|
|
20240228,154900,13200061200,14770,14770,14770,14770,0
|
|
20240228,154800,13200061200,14770,14770,14770,14770,0
|
|
20240228,154700,13200061200,14770,14770,14770,14770,0
|
|
20240228,154600,13200061200,14770,14770,14770,14770,0
|
|
20240228,154500,13200061200,14770,14770,14770,14770,0
|
|
20240228,154400,13200061200,14770,14770,14770,14770,0
|
|
20240228,154300,13200061200,14770,14770,14770,14770,0
|
|
20240228,154200,13200061200,14770,14770,14770,14770,0
|
|
20240228,154100,13200061200,14770,14770,14770,14770,0
|
|
20240228,154000,13200061200,14770,14770,14770,14770,0
|
|
20240228,153900,13200061200,14770,14770,14770,14770,0
|
|
20240228,153800,13200061200,14770,14770,14770,14770,0
|
|
20240228,153700,13200061200,14770,14770,14770,14770,0
|
|
20240228,153600,13200061200,14770,14770,14770,14770,0
|
|
20240228,153500,13200061200,14770,14770,14770,14770,0
|
|
20240228,153400,13200061200,14770,14770,14770,14770,0
|
|
20240228,153300,13200061200,14770,14770,14770,14770,0
|
|
20240228,153200,13200061200,14770,14770,14770,14770,0
|
|
20240228,153100,13200061200,14770,14770,14770,14770,0
|
|
20240228,153000,13200061200,14770,14770,14770,14770,21396
|
|
20240228,152900,13042051740,14780,14780,14780,14780,0
|
|
20240228,152800,13042051740,14780,14780,14780,14780,0
|
|
20240228,152700,13042051740,14780,14780,14780,14780,0
|
|
20240228,152600,13042051740,14780,14780,14780,14780,0
|
|
20240228,152500,13042051740,14780,14780,14780,14780,0
|
|
20240228,152400,13042051740,14780,14780,14780,14780,0
|
|
20240228,152300,13042051740,14780,14780,14780,14780,0
|
|
20240228,152200,13042051740,14780,14780,14780,14780,0
|
|
20240228,152100,13042051740,14780,14780,14780,14780,0
|
|
20240228,152000,13042051740,14780,14780,14780,14780,0
|
|
20240228,151900,13042051740,14780,14790,14790,14760,3021
|
|
20240228,151800,12997439960,14780,14770,14790,14760,1009
|
|
20240228,151700,12982528900,14770,14760,14780,14700,2725
|
|
20240228,151600,12942315140,14770,14780,14780,14760,812
|
|
20240228,151500,12930328270,14780,14790,14800,14770,1643
|
|
20240228,151400,12906047180,14800,14790,14800,14790,1708
|
|
20240228,151300,12880785010,14790,14760,14790,14760,2082
|
|
20240228,151200,12850034320,14760,14790,14810,14760,2139
|
|
20240228,151100,12818417460,14810,14810,14820,14790,1263
|
|
20240228,151000,12799722500,14810,14820,14820,14790,2319
|
|
20240228,150900,12765395170,14820,14800,14820,14790,2934
|
|
20240228,150800,12721949430,14800,14800,14810,14780,1639
|
|
20240228,150700,12697701350,14780,14770,14820,14760,2414
|
|
20240228,150600,12662047090,14770,14750,14830,14750,8430
|
|
20240228,150500,12537365600,14750,14720,14750,14690,1876
|
|
20240228,150400,12509744910,14730,14680,14730,14670,16905
|
|
20240228,150300,12261399990,14670,14680,14680,14670,1611
|
|
20240228,150200,12237750580,14680,14660,14680,14660,481
|
|
20240228,150100,12230694870,14660,14650,14680,14650,570
|
|
20240228,150000,12222339200,14650,14660,14680,14650,1179
|
|
20240228,145900,12205047210,14670,14680,14680,14650,572
|
|
20240228,145800,12196665380,14680,14670,14680,14670,894
|
|
20240228,145700,12183546000,14670,14670,14680,14650,1414
|
|
20240228,145600,12162811410,14660,14660,14670,14650,1865
|
|
20240228,145500,12135467270,14660,14650,14670,14650,1072
|
|
20240228,145400,12119761140,14670,14660,14670,14660,847
|
|
20240228,145300,12107340850,14670,14650,14670,14650,1344
|
|
20240228,145200,12087639330,14650,14640,14650,14630,604
|
|
20240228,145100,12078795930,14640,14610,14640,14600,2813
|
|
20240228,145000,12037683630,14610,14610,14610,14610,405
|
|
20240228,144900,12031766580,14610,14610,14610,14600,615
|
|
20240228,144800,12022781480,14610,14610,14620,14600,1851
|
|
20240228,144700,11995741060,14610,14600,14610,14570,2837
|
|
20240228,144600,11954353930,14610,14620,14620,14600,1292
|
|
20240228,144500,11935487760,14620,14640,14640,14620,281
|
|
20240228,144400,11931378160,14640,14630,14650,14620,590
|
|
20240228,144300,11922751260,14630,14630,14630,14610,3522
|
|
20240228,144200,11871278310,14640,14640,14650,14600,1033
|
|
20240228,144100,11856174800,14630,14620,14630,14620,545
|
|
20240228,144000,11848202780,14630,14610,14630,14590,876
|
|
20240228,143900,11835405910,14620,14630,14630,14610,440
|
|
20240228,143800,11828972940,14630,14640,14640,14590,3713
|
|
20240228,143700,11774755240,14650,14640,14650,14620,494
|
|
20240228,143600,11767525240,14610,14630,14630,14600,1960
|
|
20240228,143500,11738891390,14630,14670,14670,14630,1950
|
|
20240228,143400,11710334410,14670,14680,14680,14660,824
|
|
20240228,143300,11698252880,14680,14680,14690,14670,845
|
|
20240228,143200,11685848050,14690,14720,14730,14680,2135
|
|
20240228,143100,11654483730,14720,14720,14730,14690,754
|
|
20240228,143000,11643387820,14720,14720,14720,14690,165
|
|
20240228,142900,11640959300,14720,14740,14740,14690,318
|
|
20240228,142800,11636279320,14750,14700,14760,14700,1866
|
|
20240228,142700,11608779470,14730,14730,14730,14700,2029
|
|
20240228,142600,11578934180,14730,14700,14730,14700,40
|
|
20240228,142500,11578345760,14700,14710,14730,14700,419
|
|
20240228,142400,11572183100,14730,14700,14730,14700,227
|
|
20240228,142300,11568845450,14730,14750,14750,14700,527
|
|
20240228,142200,11561085530,14750,14740,14750,14700,1303
|
|
20240228,142100,11541894950,14740,14730,14740,14730,802
|
|
20240228,142000,11530078960,14730,14730,14740,14730,244
|
|
20240228,141900,11526484730,14730,14740,14740,14720,148
|
|
20240228,141800,11524303380,14720,14750,14750,14720,35
|
|
20240228,141700,11523787160,14750,14700,14750,14700,2860
|
|
20240228,141600,11481689250,14700,14690,14710,14690,1071
|
|
20240228,141500,11465952790,14700,14690,14700,14660,1279
|
|
20240228,141400,11447158070,14660,14700,14700,14660,51
|
|
20240228,141300,11446409370,14700,14700,14700,14700,17
|
|
20240228,141200,11446159470,14700,14690,14700,14670,776
|
|
20240228,141100,11434767090,14700,14700,14710,14700,154
|
|
20240228,141000,11432503190,14690,14670,14690,14620,1281
|
|
20240228,140900,11413698510,14660,14680,14680,14660,1292
|
|
20240228,140800,11394745060,14670,14690,14690,14670,220
|
|
20240228,140700,11391514410,14690,14600,14690,14590,3364
|
|
20240228,140600,11342262090,14610,14610,14610,14590,2067
|
|
20240228,140500,11312087870,14610,14660,14660,14610,3838
|
|
20240228,140400,11255974270,14660,14640,14660,14640,478
|
|
20240228,140300,11248976170,14640,14670,14670,14640,183
|
|
20240228,140200,11246295230,14670,14670,14670,14650,743
|
|
20240228,140100,11235401420,14670,14640,14670,14640,1095
|
|
20240228,140000,11219367690,14640,14680,14680,14640,1262
|
|
20240228,135900,11200874370,14680,14670,14680,14650,2208
|
|
20240228,135800,11168510540,14680,14690,14690,14680,2075
|
|
20240228,135700,11138045300,14690,14700,14710,14690,1083
|
|
20240228,135600,11122131340,14710,14720,14720,14710,205
|
|
20240228,135500,11119113840,14720,14750,14760,14720,248
|
|
20240228,135400,11115459170,14760,14740,14760,14700,465
|
|
20240228,135300,11108605720,14760,14760,14760,14700,454
|
|
20240228,135200,11101913070,14760,14770,14770,14760,64
|
|
20240228,135100,11100968330,14770,14750,14770,14700,131
|
|
20240228,135000,11099041060,14750,14740,14770,14700,1887
|
|
20240228,134900,11071285430,14750,14760,14760,14690,1903
|
|
20240228,134800,11043290880,14760,14790,14790,14760,1351
|
|
20240228,134700,11023349620,14780,14760,14780,14760,1656
|
|
20240228,134600,10998896060,14760,14760,14760,14730,1898
|
|
20240228,134500,10970927580,14750,14760,14760,14750,109
|
|
20240228,134400,10969318960,14760,14760,14760,14750,412
|
|
20240228,134300,10963237920,14760,14730,14760,14730,900
|
|
20240228,134200,10949974800,14730,14730,14730,14720,118
|
|
20240228,134100,10948237580,14720,14720,14740,14720,696
|
|
20240228,134000,10937991960,14720,14720,14750,14720,108
|
|
20240228,133900,10936401530,14720,14750,14750,14720,118
|
|
20240228,133800,10934664270,14760,14760,14760,14720,162
|
|
20240228,133700,10932277470,14760,14760,14760,14720,61
|
|
20240228,133600,10931378430,14760,14750,14760,14740,1670
|
|
20240228,133500,10906748820,14740,14750,14750,14700,193
|
|
20240228,133400,10903907860,14750,14740,14750,14700,385
|
|
20240228,133300,10898238770,14740,14740,14740,14740,76
|
|
20240228,133200,10897118530,14740,14750,14750,14740,38
|
|
20240228,133100,10896558120,14750,14730,14750,14720,568
|
|
20240228,133000,10888191480,14730,14720,14730,14700,1125
|
|
20240228,132900,10871633790,14720,14700,14720,14680,1104
|
|
20240228,132800,10855404820,14700,14720,14720,14700,333
|
|
20240228,132700,10850507680,14720,14720,14720,14680,754
|
|
20240228,132600,10839437620,14680,14700,14720,14680,1393
|
|
20240228,132500,10818982830,14700,14720,14750,14700,3914
|
|
20240228,132400,10761413530,14750,14770,14770,14720,129
|
|
20240228,132300,10759512310,14780,14770,14780,14730,91
|
|
20240228,132200,10758170180,14780,14770,14780,14770,509
|
|
20240228,132100,10750652180,14770,14720,14770,14720,24
|
|
20240228,132000,10750297900,14770,14750,14770,14710,615
|
|
20240228,131900,10741237030,14750,14770,14780,14750,358
|
|
20240228,131800,10735950760,14750,14750,14780,14750,392
|
|
20240228,131700,10730166290,14750,14730,14750,14730,524
|
|
20240228,131600,10722438490,14750,14740,14750,14720,1172
|
|
20240228,131500,10705184700,14740,14750,14750,14730,605
|
|
20240228,131400,10696267960,14740,14740,14780,14740,112
|
|
20240228,131300,10694615640,14780,14760,14780,14760,69
|
|
20240228,131200,10693597070,14760,14760,14760,14740,592
|
|
20240228,131100,10684870550,14770,14780,14780,14740,49
|
|
20240228,131000,10684146820,14790,14790,14790,14750,67
|
|
20240228,130900,10683156920,14800,14760,14800,14740,212
|
|
20240228,130800,10680028020,14810,14810,14810,14740,884
|
|
20240228,130700,10666962280,14810,14800,14810,14790,2846
|
|
20240228,130600,10624864370,14800,14820,14820,14780,768
|
|
20240228,130500,10613500550,14830,14820,14830,14790,1038
|
|
20240228,130400,10598120100,14800,14810,14830,14800,308
|
|
20240228,130300,10593558530,14830,14830,14840,14790,2204
|
|
20240228,130200,10560892360,14820,14790,14820,14790,1730
|
|
20240228,130100,10535280110,14790,14790,14790,14790,854
|
|
20240228,130000,10522649450,14780,14780,14790,14730,793
|
|
20240228,125900,10510932840,14780,14770,14790,14750,658
|
|
20240228,125800,10501218340,14770,14790,14790,14770,397
|
|
20240228,125700,10495348910,14780,14770,14790,14760,863
|
|
20240228,125600,10482597100,14770,14750,14770,14730,943
|
|
20240228,125500,10468684580,14750,14730,14750,14730,365
|
|
20240228,125400,10463304700,14730,14720,14740,14720,1001
|
|
20240228,125300,10448566530,14690,14700,14700,14690,799
|
|
20240228,125200,10436821340,14690,14700,14710,14690,439
|
|
20240228,125100,10430367870,14690,14690,14720,14680,208
|
|
20240228,125000,10427311960,14690,14690,14730,14690,398
|
|
20240228,124900,10421460610,14690,14730,14740,14690,322
|
|
20240228,124800,10416720180,14730,14750,14750,14700,571
|
|
20240228,124700,10408311310,14730,14740,14750,14730,207
|
|
20240228,124600,10405259610,14760,14710,14760,14710,3364
|
|
20240228,124500,10355712570,14710,14710,14710,14700,589
|
|
20240228,124400,10347050030,14700,14710,14710,14680,114
|
|
20240228,124300,10345374690,14680,14680,14700,14680,400
|
|
20240228,124200,10339499340,14690,14700,14700,14680,426
|
|
20240228,124100,10333245390,14700,14670,14700,14670,1293
|
|
20240228,124000,10314262730,14660,14680,14680,14650,326
|
|
20240228,123900,10309478930,14650,14660,14660,14650,527
|
|
20240228,123800,10301758280,14660,14660,14690,14660,164
|
|
20240228,123700,10299352250,14680,14660,14680,14650,637
|
|
20240228,123600,10290008490,14660,14650,14660,14640,964
|
|
20240228,123500,10275886230,14660,14650,14660,14650,46
|
|
20240228,123400,10275212090,14660,14680,14680,14640,1389
|
|
20240228,123300,10254846170,14680,14640,14680,14640,913
|
|
20240228,123200,10241471790,14630,14640,14650,14630,1026
|
|
20240228,123100,10226455550,14640,14670,14700,14640,623
|
|
20240228,123000,10217327960,14670,14680,14720,14650,1653
|
|
20240228,122900,10193078140,14680,14690,14720,14680,512
|
|
20240228,122800,10185548210,14680,14680,14730,14680,39
|
|
20240228,122700,10184974590,14670,14720,14730,14670,230
|
|
20240228,122600,10181597230,14680,14730,14730,14670,654
|
|
20240228,122500,10171994970,14740,14750,14750,14690,3745
|
|
20240228,122400,10116931920,14750,14750,14750,14710,490
|
|
20240228,122300,10109715610,14740,14750,14750,14740,120
|
|
20240228,122200,10107945620,14750,14720,14750,14720,2121
|
|
20240228,122100,10076697430,14720,14730,14730,14710,87
|
|
20240228,122000,10075417160,14730,14710,14730,14710,391
|
|
20240228,121900,10069665040,14710,14740,14740,14710,1410
|
|
20240228,121800,10048914150,14740,14740,14740,14730,117
|
|
20240228,121700,10047190280,14740,14710,14740,14710,898
|
|
20240228,121600,10033974880,14710,14700,14730,14700,120
|
|
20240228,121500,10032209890,14700,14710,14740,14700,299
|
|
20240228,121400,10027811910,14750,14740,14750,14720,644
|
|
20240228,121300,10018329630,14760,14760,14760,14760,10
|
|
20240228,121200,10018182030,14760,14750,14760,14730,347
|
|
20240228,121100,10013066060,14760,14740,14760,14740,73
|
|
20240228,121000,10011989600,14740,14780,14780,14740,184
|
|
20240228,120900,10009275740,14750,14760,14780,14750,200
|
|
20240228,120800,10006324410,14780,14780,14780,14770,135
|
|
20240228,120700,10004329390,14780,14740,14780,14740,141
|
|
20240228,120600,10002248170,14760,14730,14770,14730,1791
|
|
20240228,120500,9975849120,14730,14700,14740,14700,816
|
|
20240228,120400,9963825000,14730,14710,14740,14700,164
|
|
20240228,120300,9961409750,14710,14740,14740,14670,1926
|
|
20240228,120200,9933099990,14730,14700,14730,14690,2130
|
|
20240228,120100,9901739010,14720,14720,14730,14720,31
|
|
20240228,120000,9901282600,14730,14690,14730,14690,151
|
|
20240228,115900,9899060350,14680,14710,14740,14680,983
|
|
20240228,115800,9884612700,14740,14740,14780,14720,1384
|
|
20240228,115700,9864227730,14730,14760,14800,14730,1274
|
|
20240228,115600,9845442570,14790,14790,14800,14790,255
|
|
20240228,115500,9841670930,14810,14800,14810,14790,399
|
|
20240228,115400,9835765520,14810,14790,14810,14790,470
|
|
20240228,115300,9828810160,14800,14790,14800,14790,747
|
|
20240228,115200,9817761670,14790,14780,14800,14780,3793
|
|
20240228,115100,9761652070,14790,14800,14800,14790,680
|
|
20240228,115000,9751588160,14800,14740,14800,14740,2081
|
|
20240228,114900,9720853110,14740,14740,14740,14730,257
|
|
20240228,114800,9717067060,14730,14730,14740,14730,41
|
|
20240228,114700,9716463040,14740,14750,14750,14720,351
|
|
20240228,114600,9711289120,14750,14760,14770,14740,370
|
|
20240228,114500,9705829300,14750,14730,14750,14730,835
|
|
20240228,114400,9693523000,14740,14740,14740,14730,27
|
|
20240228,114300,9693125030,14740,14770,14770,14740,615
|
|
20240228,114200,9684053500,14760,14750,14770,14750,287
|
|
20240228,114100,9679816220,14770,14770,14770,14730,421
|
|
20240228,114000,9673604050,14770,14750,14780,14750,1480
|
|
20240228,113900,9651763570,14730,14710,14730,14710,699
|
|
20240228,113800,9641469080,14720,14700,14720,14680,26
|
|
20240228,113700,9641086540,14700,14700,14700,14680,169
|
|
20240228,113600,9638604900,14700,14730,14740,14690,1155
|
|
20240228,113500,9621621170,14740,14710,14740,14710,67
|
|
20240228,113400,9620634990,14710,14700,14710,14700,335
|
|
20240228,113300,9615710390,14680,14690,14700,14680,755
|
|
20240228,113200,9604619770,14690,14670,14690,14660,867
|
|
20240228,113100,9591897920,14680,14680,14680,14670,45
|
|
20240228,113000,9591237340,14690,14700,14700,14680,591
|
|
20240228,112900,9582554950,14700,14690,14750,14640,1326
|
|
20240228,112800,9563052870,14620,14630,14690,14620,2208
|
|
20240228,112700,9530711910,14620,14620,14620,14610,818
|
|
20240228,112600,9518753360,14620,14610,14640,14610,709
|
|
20240228,112500,9508391180,14640,14610,14640,14600,3181
|
|
20240228,112400,9461935050,14610,14620,14650,14610,1281
|
|
20240228,112300,9443211460,14620,14650,14650,14620,1384
|
|
20240228,112200,9422950470,14650,14670,14690,14630,3493
|
|
20240228,112100,9371758800,14670,14660,14690,14660,535
|
|
20240228,112000,9363907840,14670,14660,14690,14650,1158
|
|
20240228,111900,9346930460,14660,14690,14710,14660,3355
|
|
20240228,111800,9297689130,14690,14720,14720,14690,338
|
|
20240228,111700,9292723650,14690,14690,14720,14680,1555
|
|
20240228,111600,9269895080,14710,14740,14740,14690,3927
|
|
20240228,111500,9212099760,14760,14750,14760,14730,345
|
|
20240228,111400,9207014780,14800,14800,14800,14750,5523
|
|
20240228,111300,9125351470,14810,14840,14840,14790,5420
|
|
20240228,111200,9045019390,14840,14850,14850,14840,605
|
|
20240228,111100,9036035690,14840,14850,14850,14840,1696
|
|
20240228,111000,9010864130,14850,14880,14880,14850,1520
|
|
20240228,110900,8988277340,14880,14880,14890,14880,508
|
|
20240228,110800,8980716890,14890,14890,14910,14890,2605
|
|
20240228,110700,8941915560,14900,14880,14910,14880,7977
|
|
20240228,110600,8823087670,14880,14850,14880,14850,1808
|
|
20240228,110500,8796205890,14850,14850,14870,14850,1704
|
|
20240228,110400,8770892100,14850,14830,14850,14830,1050
|
|
20240228,110300,8755311610,14830,14820,14830,14790,3446
|
|
20240228,110200,8704296430,14800,14810,14820,14780,2647
|
|
20240228,110100,8665088180,14810,14850,14860,14810,1581
|
|
20240228,110000,8641658310,14820,14860,14890,14820,8147
|
|
20240228,105900,8520552850,14850,14820,14860,14820,2342
|
|
20240228,105800,8485811740,14820,14820,14830,14810,2207
|
|
20240228,105700,8453109720,14820,14830,14830,14820,678
|
|
20240228,105600,8443059530,14830,14830,14840,14820,2653
|
|
20240228,105500,8403704890,14830,14790,14830,14790,4019
|
|
20240228,105400,8344188020,14790,14760,14790,14760,2342
|
|
20240228,105300,8309566930,14760,14750,14760,14750,399
|
|
20240228,105200,8303680450,14740,14790,14790,14740,3297
|
|
20240228,105100,8254993520,14790,14750,14790,14750,2204
|
|
20240228,105000,8222428740,14760,14760,14760,14750,321
|
|
20240228,104900,8217690830,14760,14730,14760,14730,2006
|
|
20240228,104800,8188096990,14730,14750,14750,14720,782
|
|
20240228,104700,8176582250,14730,14750,14750,14730,470
|
|
20240228,104600,8169653850,14750,14750,14760,14750,469
|
|
20240228,104500,8162734750,14750,14690,14750,14650,4200
|
|
20240228,104400,8100960730,14690,14690,14700,14650,4506
|
|
20240228,104300,8034773510,14690,14670,14690,14670,487
|
|
20240228,104200,8027624420,14650,14650,14680,14650,789
|
|
20240228,104100,8016058370,14650,14650,14680,14650,258
|
|
20240228,104000,8012277740,14640,14700,14700,14630,260
|
|
20240228,103900,8008470790,14670,14640,14700,14620,4746
|
|
20240228,103800,7938856700,14660,14670,14670,14630,375
|
|
20240228,103700,7933361330,14670,14670,14680,14630,692
|
|
20240228,103600,7923217180,14640,14670,14680,14640,337
|
|
20240228,103500,7918280900,14650,14680,14680,14650,505
|
|
20240228,103400,7910882400,14680,14660,14700,14640,1054
|
|
20240228,103300,7895441870,14660,14700,14700,14660,43
|
|
20240228,103200,7894810600,14690,14620,14700,14620,1827
|
|
20240228,103100,7868015620,14610,14640,14640,14610,1058
|
|
20240228,103000,7852534170,14640,14620,14640,14620,1816
|
|
20240228,102900,7825981550,14640,14660,14660,14640,3430
|
|
20240228,102800,7775757260,14660,14680,14680,14640,235
|
|
20240228,102700,7772313880,14660,14620,14660,14620,626
|
|
20240228,102600,7763147060,14650,14630,14650,14610,3758
|
|
20240228,102500,7708201710,14630,14650,14660,14630,587
|
|
20240228,102400,7699609160,14650,14690,14700,14640,4476
|
|
20240228,102300,7633976410,14700,14680,14700,14640,1709
|
|
20240228,102200,7608926880,14640,14660,14700,14640,3319
|
|
20240228,102100,7560291860,14660,14680,14700,14650,2480
|
|
20240228,102000,7523906570,14680,14690,14730,14680,922
|
|
20240228,101900,7510361010,14700,14720,14730,14700,285
|
|
20240228,101800,7506169060,14720,14680,14720,14670,4414
|
|
20240228,101700,7441339310,14680,14700,14710,14680,2972
|
|
20240228,101600,7397655430,14700,14720,14720,14700,1178
|
|
20240228,101500,7380331690,14720,14730,14730,14700,828
|
|
20240228,101400,7368149950,14730,14750,14770,14710,4494
|
|
20240228,101300,7301926800,14750,14720,14760,14720,1544
|
|
20240228,101200,7279193620,14720,14720,14740,14720,3202
|
|
20240228,101100,7232056640,14720,14750,14750,14710,2096
|
|
20240228,101000,7201189500,14740,14760,14770,14740,1622
|
|
20240228,100900,7177263560,14760,14760,14770,14760,379
|
|
20240228,100800,7171667980,14760,14740,14770,14740,995
|
|
20240228,100700,7156986940,14740,14760,14760,14740,586
|
|
20240228,100600,7148343020,14760,14750,14770,14730,1989
|
|
20240228,100500,7118987070,14750,14740,14770,14730,908
|
|
20240228,100400,7105585420,14740,14720,14750,14720,1627
|
|
20240228,100300,7081605260,14720,14720,14740,14710,1365
|
|
20240228,100200,7061520290,14720,14750,14770,14710,1066
|
|
20240228,100100,7045825900,14750,14770,14790,14710,2023
|
|
20240228,100000,7015993760,14770,14780,14800,14760,995
|
|
20240228,095900,7001290230,14800,14780,14800,14770,926
|
|
20240228,095800,6987604550,14780,14770,14820,14770,1233
|
|
20240228,095700,6969378190,14790,14770,14820,14760,2957
|
|
20240228,095600,6925645790,14820,14760,14820,14740,1818
|
|
20240228,095500,6898743200,14750,14790,14820,14720,3276
|
|
20240228,095400,6850401510,14820,14820,14830,14790,601
|
|
20240228,095300,6841499840,14830,14770,14830,14770,2590
|
|
20240228,095200,6803179710,14770,14770,14770,14730,2715
|
|
20240228,095100,6763165070,14770,14780,14790,14760,355
|
|
20240228,095000,6757919800,14780,14730,14800,14720,1244
|
|
20240228,094900,6739534030,14720,14760,14760,14700,5531
|
|
20240228,094800,6658016770,14750,14800,14800,14750,2722
|
|
20240228,094700,6617851890,14760,14800,14840,14760,3512
|
|
20240228,094600,6565893100,14800,14850,14850,14780,4117
|
|
20240228,094500,6504938340,14850,14890,14890,14840,3732
|
|
20240228,094400,6449468550,14890,14830,14900,14800,6185
|
|
20240228,094300,6357591340,14830,14810,14830,14800,629
|
|
20240228,094200,6348276740,14800,14840,14850,14780,7864
|
|
20240228,094100,6231737000,14850,14810,14850,14810,2363
|
|
20240228,094000,6196691410,14820,14840,14840,14810,3028
|
|
20240228,093900,6151825390,14840,14850,14850,14810,3085
|
|
20240228,093800,6106080380,14860,14900,14920,14850,5601
|
|
20240228,093700,6022641850,14900,14910,14920,14850,7050
|
|
20240228,093600,5917638360,14920,14860,14930,14850,12414
|
|
20240228,093500,5732692340,14850,14770,14860,14750,5585
|
|
20240228,093400,5649867040,14770,14740,14770,14740,1705
|
|
20240228,093300,5624708930,14730,14750,14810,14730,4941
|
|
20240228,093200,5551789640,14750,14890,14890,14740,8815
|
|
20240228,093100,5421041250,14890,14870,14900,14850,14916
|
|
20240228,093000,5199099360,14870,14830,14900,14800,23065
|
|
20240228,092900,4856390240,14840,14750,14840,14720,11177
|
|
20240228,092800,4691062540,14760,14720,14770,14700,8127
|
|
20240228,092700,4571403520,14720,14700,14730,14700,1907
|
|
20240228,092600,4543334850,14700,14610,14720,14610,5199
|
|
20240228,092500,4467010500,14600,14580,14600,14520,2167
|
|
20240228,092400,4435414180,14530,14560,14580,14530,7484
|
|
20240228,092300,4326515470,14570,14650,14660,14560,11207
|
|
20240228,092200,4162863350,14660,14680,14680,14650,1057
|
|
20240228,092100,4147366580,14690,14650,14690,14620,1513
|
|
20240228,092000,4125197660,14630,14650,14670,14610,3282
|
|
20240228,091900,4077168380,14650,14730,14740,14620,4251
|
|
20240228,091800,4014799520,14710,14620,14740,14620,6310
|
|
20240228,091700,3922352160,14630,14650,14660,14610,4326
|
|
20240228,091600,3859081840,14670,14730,14770,14650,12101
|
|
20240228,091500,3680944140,14740,14730,14790,14710,11146
|
|
20240228,091400,3516609770,14740,14800,14840,14740,29219
|
|
20240228,091300,3083939790,14800,14670,14800,14630,36015
|
|
20240228,091200,2553942590,14680,14600,14690,14590,13735
|
|
20240228,091100,2352854930,14630,14500,14630,14500,9196
|
|
20240228,091000,2218757240,14530,14530,14560,14480,10090
|
|
20240228,090900,2072123570,14540,14560,14640,14530,22230
|
|
20240228,090800,1747745160,14560,14510,14590,14470,10595
|
|
20240228,090700,1593514260,14540,14460,14540,14380,19456
|
|
20240228,090600,1312401970,14410,14450,14460,14340,11594
|
|
20240228,090500,1145125310,14470,14250,14510,14210,15021
|
|
20240228,090400,928798360,14250,14300,14300,14210,4081
|
|
20240228,090300,870601580,14310,14250,14350,14240,8271
|
|
20240228,090200,752331180,14250,14110,14250,14070,8374
|
|
20240228,090100,633889180,14110,14160,14170,14010,15995
|
|
20240228,090000,408948000,14130,14090,14180,14030,27981
|