675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201200,1410026250,28650,28650,28650,28650,839
|
|
20240228,201100,1410026250,28650,28650,28650,28650,0
|
|
20240228,201000,1410026250,28650,28650,28650,28650,0
|
|
20240228,200900,1410026250,28650,28650,28650,28650,0
|
|
20240228,200800,1410026250,28650,28650,28650,28650,0
|
|
20240228,200700,1410026250,28650,28650,28650,28650,0
|
|
20240228,200600,1410026250,28650,28650,28650,28650,0
|
|
20240228,200500,1410026250,28650,28650,28650,28650,0
|
|
20240228,200400,1410026250,28650,28650,28650,28650,0
|
|
20240228,200300,1410026250,28650,28650,28650,28650,0
|
|
20240228,200200,1410026250,28650,28650,28650,28650,0
|
|
20240228,200100,1410026250,28650,28650,28650,28650,0
|
|
20240228,200000,1410026250,28650,28650,28650,28650,0
|
|
20240228,195900,1410026250,28650,28650,28650,28650,0
|
|
20240228,195800,1410026250,28650,28650,28650,28650,0
|
|
20240228,195700,1410026250,28650,28650,28650,28650,0
|
|
20240228,195600,1410026250,28650,28650,28650,28650,0
|
|
20240228,195500,1410026250,28650,28650,28650,28650,0
|
|
20240228,195400,1410026250,28650,28650,28650,28650,0
|
|
20240228,195300,1410026250,28650,28650,28650,28650,0
|
|
20240228,195200,1410026250,28650,28650,28650,28650,0
|
|
20240228,195100,1410026250,28650,28650,28650,28650,0
|
|
20240228,195000,1410026250,28650,28650,28650,28650,0
|
|
20240228,194900,1410026250,28650,28650,28650,28650,0
|
|
20240228,194800,1410026250,28650,28650,28650,28650,0
|
|
20240228,194700,1410026250,28650,28650,28650,28650,0
|
|
20240228,194600,1410026250,28650,28650,28650,28650,0
|
|
20240228,194500,1410026250,28650,28650,28650,28650,0
|
|
20240228,194400,1410026250,28650,28650,28650,28650,0
|
|
20240228,194300,1410026250,28650,28650,28650,28650,0
|
|
20240228,194200,1410026250,28650,28650,28650,28650,839
|
|
20240228,194100,1410026250,28650,28650,28650,28650,0
|
|
20240228,194000,1410026250,28650,28650,28650,28650,0
|
|
20240228,193900,1410026250,28650,28650,28650,28650,0
|
|
20240228,193800,1410026250,28650,28650,28650,28650,0
|
|
20240228,193700,1410026250,28650,28650,28650,28650,0
|
|
20240228,193600,1410026250,28650,28650,28650,28650,0
|
|
20240228,193500,1410026250,28650,28650,28650,28650,0
|
|
20240228,193400,1410026250,28650,28650,28650,28650,0
|
|
20240228,193300,1410026250,28650,28650,28650,28650,0
|
|
20240228,193200,1410026250,28650,28650,28650,28650,0
|
|
20240228,193100,1410026250,28650,28650,28650,28650,0
|
|
20240228,193000,1410026250,28650,28650,28650,28650,0
|
|
20240228,192900,1410026250,28650,28650,28650,28650,0
|
|
20240228,192800,1410026250,28650,28650,28650,28650,0
|
|
20240228,192700,1410026250,28650,28650,28650,28650,0
|
|
20240228,192600,1410026250,28650,28650,28650,28650,0
|
|
20240228,192500,1410026250,28650,28650,28650,28650,0
|
|
20240228,192400,1410026250,28650,28650,28650,28650,0
|
|
20240228,192300,1410026250,28650,28650,28650,28650,0
|
|
20240228,192200,1410026250,28650,28650,28650,28650,0
|
|
20240228,192100,1410026250,28650,28650,28650,28650,0
|
|
20240228,192000,1410026250,28650,28650,28650,28650,0
|
|
20240228,191900,1410026250,28650,28650,28650,28650,0
|
|
20240228,191800,1410026250,28650,28650,28650,28650,0
|
|
20240228,191700,1410026250,28650,28650,28650,28650,0
|
|
20240228,191600,1410026250,28650,28650,28650,28650,0
|
|
20240228,191500,1410026250,28650,28650,28650,28650,0
|
|
20240228,191400,1410026250,28650,28650,28650,28650,0
|
|
20240228,191300,1410026250,28650,28650,28650,28650,0
|
|
20240228,191200,1410026250,28650,28650,28650,28650,839
|
|
20240228,191100,1410026250,28650,28650,28650,28650,0
|
|
20240228,191000,1410026250,28650,28650,28650,28650,0
|
|
20240228,190900,1410026250,28650,28650,28650,28650,0
|
|
20240228,190800,1410026250,28650,28650,28650,28650,0
|
|
20240228,190700,1410026250,28650,28650,28650,28650,0
|
|
20240228,190600,1410026250,28650,28650,28650,28650,0
|
|
20240228,190500,1410026250,28650,28650,28650,28650,0
|
|
20240228,190400,1410026250,28650,28650,28650,28650,0
|
|
20240228,190300,1410026250,28650,28650,28650,28650,0
|
|
20240228,190200,1410026250,28650,28650,28650,28650,0
|
|
20240228,190100,1410026250,28650,28650,28650,28650,0
|
|
20240228,190000,1410026250,28650,28650,28650,28650,0
|
|
20240228,185900,1410026250,28650,28650,28650,28650,0
|
|
20240228,185800,1410026250,28650,28650,28650,28650,0
|
|
20240228,185700,1410026250,28650,28650,28650,28650,0
|
|
20240228,185600,1410026250,28650,28650,28650,28650,0
|
|
20240228,185500,1410026250,28650,28650,28650,28650,0
|
|
20240228,185400,1410026250,28650,28650,28650,28650,0
|
|
20240228,185300,1410026250,28650,28650,28650,28650,0
|
|
20240228,185200,1410026250,28650,28650,28650,28650,0
|
|
20240228,185100,1410026250,28650,28650,28650,28650,0
|
|
20240228,185000,1410026250,28650,28650,28650,28650,0
|
|
20240228,184900,1410026250,28650,28650,28650,28650,0
|
|
20240228,184800,1410026250,28650,28650,28650,28650,0
|
|
20240228,184700,1410026250,28650,28650,28650,28650,0
|
|
20240228,184600,1410026250,28650,28650,28650,28650,0
|
|
20240228,184500,1410026250,28650,28650,28650,28650,0
|
|
20240228,184400,1410026250,28650,28650,28650,28650,0
|
|
20240228,184300,1410026250,28650,28650,28650,28650,0
|
|
20240228,184200,1410026250,28650,28650,28650,28650,839
|
|
20240228,184100,1410026250,28650,28650,28650,28650,0
|
|
20240228,184000,1410026250,28650,28650,28650,28650,0
|
|
20240228,183900,1410026250,28650,28650,28650,28650,0
|
|
20240228,183800,1410026250,28650,28650,28650,28650,0
|
|
20240228,183700,1410026250,28650,28650,28650,28650,0
|
|
20240228,183600,1410026250,28650,28650,28650,28650,0
|
|
20240228,183500,1410026250,28650,28650,28650,28650,0
|
|
20240228,183400,1410026250,28650,28650,28650,28650,0
|
|
20240228,183300,1410026250,28650,28650,28650,28650,0
|
|
20240228,183200,1410026250,28650,28650,28650,28650,0
|
|
20240228,183100,1410026250,28650,28650,28650,28650,0
|
|
20240228,183000,1410026250,28650,28650,28650,28650,0
|
|
20240228,182900,1410026250,28650,28650,28650,28650,0
|
|
20240228,182800,1410026250,28650,28650,28650,28650,0
|
|
20240228,182700,1410026250,28650,28650,28650,28650,0
|
|
20240228,182600,1410026250,28650,28650,28650,28650,0
|
|
20240228,182500,1410026250,28650,28650,28650,28650,0
|
|
20240228,182400,1410026250,28650,28650,28650,28650,0
|
|
20240228,182300,1410026250,28650,28650,28650,28650,0
|
|
20240228,182200,1410026250,28650,28650,28650,28650,0
|
|
20240228,182100,1410026250,28650,28650,28650,28650,0
|
|
20240228,182000,1410026250,28650,28650,28650,28650,0
|
|
20240228,181900,1410026250,28650,28650,28650,28650,0
|
|
20240228,181800,1410026250,28650,28650,28650,28650,0
|
|
20240228,181700,1410026250,28650,28650,28650,28650,0
|
|
20240228,181600,1410026250,28650,28650,28650,28650,0
|
|
20240228,181500,1410026250,28650,28650,28650,28650,0
|
|
20240228,181400,1410026250,28650,28650,28650,28650,0
|
|
20240228,181300,1410026250,28650,28650,28650,28650,0
|
|
20240228,181200,1410026250,28650,28650,28650,28650,839
|
|
20240228,181100,1410026250,28650,28650,28650,28650,0
|
|
20240228,181000,1410026250,28650,28650,28650,28650,0
|
|
20240228,180900,1410026250,28650,28650,28650,28650,0
|
|
20240228,180800,1410026250,28650,28650,28650,28650,0
|
|
20240228,180700,1410026250,28650,28650,28650,28650,0
|
|
20240228,180600,1410026250,28650,28650,28650,28650,0
|
|
20240228,180500,1410026250,28650,28650,28650,28650,0
|
|
20240228,180400,1410026250,28650,28650,28650,28650,0
|
|
20240228,180300,1410026250,28650,28650,28650,28650,0
|
|
20240228,180200,1410026250,28650,28650,28650,28650,0
|
|
20240228,180100,1410026250,28650,28650,28650,28650,0
|
|
20240228,180000,1410026250,28650,28650,28650,28650,0
|
|
20240228,175900,1410026250,28650,28650,28650,28650,0
|
|
20240228,175800,1410026250,28650,28650,28650,28650,0
|
|
20240228,175700,1410026250,28650,28650,28650,28650,0
|
|
20240228,175600,1410026250,28650,28650,28650,28650,0
|
|
20240228,175500,1410026250,28650,28650,28650,28650,0
|
|
20240228,175400,1410026250,28650,28650,28650,28650,0
|
|
20240228,175300,1410026250,28650,28650,28650,28650,0
|
|
20240228,175200,1410026250,28650,28650,28650,28650,0
|
|
20240228,175100,1410026250,28650,28650,28650,28650,0
|
|
20240228,175000,1410026250,28650,28650,28650,28650,0
|
|
20240228,174900,1410026250,28650,28650,28650,28650,0
|
|
20240228,174800,1410026250,28650,28650,28650,28650,0
|
|
20240228,174700,1410026250,28650,28650,28650,28650,0
|
|
20240228,174600,1410026250,28650,28650,28650,28650,0
|
|
20240228,174500,1410026250,28650,28650,28650,28650,0
|
|
20240228,174400,1410026250,28650,28650,28650,28650,0
|
|
20240228,174300,1410026250,28650,28650,28650,28650,0
|
|
20240228,174200,1410026250,28650,28650,28650,28650,839
|
|
20240228,174100,1410026250,28650,28650,28650,28650,0
|
|
20240228,174000,1410026250,28650,28650,28650,28650,0
|
|
20240228,173900,1410026250,28650,28650,28650,28650,0
|
|
20240228,173800,1410026250,28650,28650,28650,28650,0
|
|
20240228,173700,1410026250,28650,28650,28650,28650,0
|
|
20240228,173600,1410026250,28650,28650,28650,28650,0
|
|
20240228,173500,1410026250,28650,28650,28650,28650,0
|
|
20240228,173400,1410026250,28650,28650,28650,28650,0
|
|
20240228,173300,1410026250,28650,28650,28650,28650,0
|
|
20240228,173200,1410026250,28650,28650,28650,28650,0
|
|
20240228,173100,1410026250,28650,28650,28650,28650,0
|
|
20240228,173000,1410026250,28650,28650,28650,28650,0
|
|
20240228,172900,1410026250,28650,28650,28650,28650,0
|
|
20240228,172800,1410026250,28650,28650,28650,28650,0
|
|
20240228,172700,1410026250,28650,28650,28650,28650,0
|
|
20240228,172600,1410026250,28650,28650,28650,28650,0
|
|
20240228,172500,1410026250,28650,28650,28650,28650,0
|
|
20240228,172400,1410026250,28650,28650,28650,28650,0
|
|
20240228,172300,1410026250,28650,28650,28650,28650,0
|
|
20240228,172200,1410026250,28650,28650,28650,28650,0
|
|
20240228,172100,1410026250,28650,28650,28650,28650,0
|
|
20240228,172000,1410026250,28650,28650,28650,28650,0
|
|
20240228,171900,1410026250,28650,28650,28650,28650,0
|
|
20240228,171800,1410026250,28650,28650,28650,28650,0
|
|
20240228,171700,1410026250,28650,28650,28650,28650,0
|
|
20240228,171600,1410026250,28650,28650,28650,28650,0
|
|
20240228,171500,1410026250,28650,28650,28650,28650,0
|
|
20240228,171400,1410026250,28650,28650,28650,28650,0
|
|
20240228,171300,1410026250,28650,28650,28650,28650,0
|
|
20240228,171200,1410026250,28650,28650,28650,28650,839
|
|
20240228,171100,1410026250,28650,28650,28650,28650,0
|
|
20240228,171000,1410026250,28650,28650,28650,28650,0
|
|
20240228,170900,1410026250,28650,28650,28650,28650,0
|
|
20240228,170800,1410026250,28650,28650,28650,28650,0
|
|
20240228,170700,1410026250,28650,28650,28650,28650,0
|
|
20240228,170600,1410026250,28650,28650,28650,28650,0
|
|
20240228,170500,1410026250,28650,28650,28650,28650,0
|
|
20240228,170400,1410026250,28650,28650,28650,28650,0
|
|
20240228,170300,1410026250,28650,28650,28650,28650,0
|
|
20240228,170200,1410026250,28650,28650,28650,28650,0
|
|
20240228,170100,1410026250,28650,28650,28650,28650,0
|
|
20240228,170000,1410026250,28650,28650,28650,28650,0
|
|
20240228,165900,1410026250,28650,28650,28650,28650,0
|
|
20240228,165800,1410026250,28650,28650,28650,28650,0
|
|
20240228,165700,1410026250,28650,28650,28650,28650,0
|
|
20240228,165600,1410026250,28650,28650,28650,28650,0
|
|
20240228,165500,1410026250,28650,28650,28650,28650,0
|
|
20240228,165400,1410026250,28650,28650,28650,28650,0
|
|
20240228,165300,1410026250,28650,28650,28650,28650,0
|
|
20240228,165200,1410026250,28650,28650,28650,28650,0
|
|
20240228,165100,1410026250,28650,28650,28650,28650,0
|
|
20240228,165000,1410026250,28650,28650,28650,28650,0
|
|
20240228,164900,1410026250,28650,28650,28650,28650,0
|
|
20240228,164800,1410026250,28650,28650,28650,28650,0
|
|
20240228,164700,1410026250,28650,28650,28650,28650,0
|
|
20240228,164600,1410026250,28650,28650,28650,28650,0
|
|
20240228,164500,1410026250,28650,28650,28650,28650,0
|
|
20240228,164400,1410026250,28650,28650,28650,28650,0
|
|
20240228,164300,1410026250,28650,28650,28650,28650,0
|
|
20240228,164200,1410026250,28650,28650,28650,28650,839
|
|
20240228,164100,1410026250,28650,28650,28650,28650,0
|
|
20240228,164000,1410026250,28650,28650,28650,28650,0
|
|
20240228,163900,1410026250,28650,28650,28650,28650,0
|
|
20240228,163800,1410026250,28650,28650,28650,28650,0
|
|
20240228,163700,1410026250,28650,28650,28650,28650,0
|
|
20240228,163600,1410026250,28650,28650,28650,28650,0
|
|
20240228,163500,1410026250,28650,28650,28650,28650,0
|
|
20240228,163400,1410026250,28650,28650,28650,28650,0
|
|
20240228,163300,1410026250,28650,28650,28650,28650,0
|
|
20240228,163200,1410026250,28650,28650,28650,28650,0
|
|
20240228,163100,1410026250,28650,28650,28650,28650,0
|
|
20240228,163000,1410026250,28650,28650,28650,28650,0
|
|
20240228,162900,1410026250,28650,28650,28650,28650,0
|
|
20240228,162800,1410026250,28650,28650,28650,28650,0
|
|
20240228,162700,1410026250,28650,28650,28650,28650,0
|
|
20240228,162600,1410026250,28650,28650,28650,28650,0
|
|
20240228,162500,1410026250,28650,28650,28650,28650,0
|
|
20240228,162400,1410026250,28650,28650,28650,28650,0
|
|
20240228,162300,1410026250,28650,28650,28650,28650,0
|
|
20240228,162200,1410026250,28650,28650,28650,28650,0
|
|
20240228,162100,1410026250,28650,28650,28650,28650,0
|
|
20240228,162000,1410026250,28650,28650,28650,28650,0
|
|
20240228,161900,1410026250,28650,28650,28650,28650,0
|
|
20240228,161800,1410026250,28650,28650,28650,28650,0
|
|
20240228,161700,1410026250,28650,28650,28650,28650,0
|
|
20240228,161600,1410026250,28650,28650,28650,28650,0
|
|
20240228,161500,1410026250,28650,28650,28650,28650,0
|
|
20240228,161400,1410026250,28650,28650,28650,28650,0
|
|
20240228,161300,1410026250,28650,28650,28650,28650,0
|
|
20240228,161200,1410026250,28650,28650,28650,28650,839
|
|
20240228,161100,1410026250,28650,28650,28650,28650,0
|
|
20240228,161000,1410026250,28650,28650,28650,28650,0
|
|
20240228,160900,1410026250,28650,28650,28650,28650,0
|
|
20240228,160800,1410026250,28650,28650,28650,28650,0
|
|
20240228,160700,1410026250,28650,28650,28650,28650,0
|
|
20240228,160600,1410026250,28650,28650,28650,28650,0
|
|
20240228,160500,1410026250,28650,28650,28650,28650,0
|
|
20240228,160400,1410026250,28650,28650,28650,28650,0
|
|
20240228,160300,1410026250,28650,28650,28650,28650,0
|
|
20240228,160200,1410026250,28650,28650,28650,28650,0
|
|
20240228,160100,1410026250,28650,28650,28650,28650,0
|
|
20240228,160000,1410026250,28650,28650,28650,28650,0
|
|
20240228,155900,1410026250,28650,28650,28650,28650,0
|
|
20240228,155800,1410026250,28650,28650,28650,28650,0
|
|
20240228,155700,1410026250,28650,28650,28650,28650,0
|
|
20240228,155600,1410026250,28650,28650,28650,28650,0
|
|
20240228,155500,1410026250,28650,28650,28650,28650,0
|
|
20240228,155400,1410026250,28650,28650,28650,28650,0
|
|
20240228,155300,1410026250,28650,28650,28650,28650,0
|
|
20240228,155200,1410026250,28650,28650,28650,28650,0
|
|
20240228,155100,1410026250,28650,28650,28650,28650,0
|
|
20240228,155000,1410026250,28650,28650,28650,28650,0
|
|
20240228,154900,1410026250,28650,28650,28650,28650,0
|
|
20240228,154800,1410026250,28650,28650,28650,28650,0
|
|
20240228,154700,1410026250,28650,28650,28650,28650,0
|
|
20240228,154600,1410026250,28650,28650,28650,28650,0
|
|
20240228,154500,1410026250,28650,28650,28650,28650,0
|
|
20240228,154400,1410026250,28650,28650,28650,28650,0
|
|
20240228,154300,1410026250,28650,28650,28650,28650,0
|
|
20240228,154200,1410026250,28650,28650,28650,28650,839
|
|
20240228,154100,1410026250,28650,28650,28650,28650,0
|
|
20240228,154000,1410026250,28650,28650,28650,28650,0
|
|
20240228,153900,1410026250,28650,28650,28650,28650,0
|
|
20240228,153800,1410026250,28650,28650,28650,28650,0
|
|
20240228,153700,1410026250,28650,28650,28650,28650,0
|
|
20240228,153600,1410026250,28650,28650,28650,28650,0
|
|
20240228,153500,1410026250,28650,28650,28650,28650,0
|
|
20240228,153400,1410026250,28650,28650,28650,28650,0
|
|
20240228,153300,1410026250,28650,28650,28650,28650,0
|
|
20240228,153200,1410026250,28650,28650,28650,28650,0
|
|
20240228,153100,1410026250,28650,28650,28650,28650,0
|
|
20240228,153000,1410026250,28650,28650,28650,28650,839
|
|
20240228,152900,1385988900,28600,28600,28600,28600,0
|
|
20240228,152800,1385988900,28600,28600,28600,28600,0
|
|
20240228,152700,1385988900,28600,28600,28600,28600,0
|
|
20240228,152600,1385988900,28600,28600,28600,28600,0
|
|
20240228,152500,1385988900,28600,28600,28600,28600,0
|
|
20240228,152400,1385988900,28600,28600,28600,28600,0
|
|
20240228,152300,1385988900,28600,28600,28600,28600,0
|
|
20240228,152200,1385988900,28600,28600,28600,28600,0
|
|
20240228,152100,1385988900,28600,28600,28600,28600,0
|
|
20240228,152000,1385988900,28600,28600,28600,28600,0
|
|
20240228,151900,1385988900,28600,28600,28600,28600,5
|
|
20240228,151800,1385845900,28650,28650,28650,28650,2
|
|
20240228,151700,1385788600,28550,28600,28650,28550,86
|
|
20240228,151600,1383327100,28650,28600,28650,28600,213
|
|
20240228,151500,1377230600,28600,28500,28600,28500,19
|
|
20240228,151400,1376688700,28600,28600,28600,28600,2
|
|
20240228,151300,1376631500,28500,28550,28550,28500,49
|
|
20240228,151200,1375234300,28550,28500,28550,28500,132
|
|
20240228,151100,1371466450,28450,28450,28450,28450,0
|
|
20240228,151000,1371466450,28450,28500,28500,28450,24
|
|
20240228,150900,1370783300,28450,28400,28450,28400,69
|
|
20240228,150800,1368821000,28400,28400,28400,28400,507
|
|
20240228,150700,1354422200,28450,28450,28450,28350,167
|
|
20240228,150600,1349680000,28450,28350,28500,28350,153
|
|
20240228,150500,1345326600,28350,28350,28350,28350,51
|
|
20240228,150400,1343880750,28400,28350,28400,28350,61
|
|
20240228,150300,1342151300,28350,28400,28400,28350,124
|
|
20240228,150200,1338635800,28350,28350,28450,28350,130
|
|
20240228,150100,1334947800,28400,28400,28450,28400,257
|
|
20240228,150000,1327646550,28400,28400,28450,28350,81
|
|
20240228,145900,1325346950,28350,28400,28400,28350,97
|
|
20240228,145800,1322593500,28400,28400,28400,28400,115
|
|
20240228,145700,1319327500,28400,28450,28500,28400,224
|
|
20240228,145600,1312952650,28400,28350,28450,28350,292
|
|
20240228,145500,1304654500,28450,28350,28450,28350,382
|
|
20240228,145400,1293808950,28350,28400,28400,28350,174
|
|
20240228,145300,1288868400,28400,28350,28400,28350,212
|
|
20240228,145200,1282853200,28350,28350,28350,28350,98
|
|
20240228,145100,1280074900,28350,28350,28350,28350,95
|
|
20240228,145000,1277381650,28350,28350,28350,28350,136
|
|
20240228,144900,1273526050,28400,28400,28400,28350,44
|
|
20240228,144800,1272278050,28400,28400,28400,28350,121
|
|
20240228,144700,1268846200,28350,28350,28400,28350,221
|
|
20240228,144600,1262577750,28350,28400,28400,28350,89
|
|
20240228,144500,1260054350,28350,28350,28400,28300,112
|
|
20240228,144400,1256879650,28450,28400,28450,28300,180
|
|
20240228,144300,1251773650,28400,28350,28400,28350,115
|
|
20240228,144200,1248512800,28350,28400,28400,28350,90
|
|
20240228,144100,1245958000,28350,28350,28400,28350,55
|
|
20240228,144000,1244398700,28450,28400,28450,28400,199
|
|
20240228,143900,1238743450,28400,28350,28400,28350,139
|
|
20240228,143800,1234801600,28350,28400,28400,28350,117
|
|
20240228,143700,1231481200,28400,28400,28400,28350,113
|
|
20240228,143600,1228274250,28350,28350,28400,28350,111
|
|
20240228,143500,1225124100,28400,28400,28400,28350,127
|
|
20240228,143400,1221519700,28350,28400,28400,28350,131
|
|
20240228,143300,1217800350,28350,28400,28400,28350,144
|
|
20240228,143200,1213716600,28350,28400,28400,28350,118
|
|
20240228,143100,1210366450,28400,28400,28400,28400,100
|
|
20240228,143000,1207526450,28450,28400,28450,28400,13
|
|
20240228,142900,1207156850,28400,28350,28400,28350,132
|
|
20240228,142800,1203413250,28400,28400,28400,28350,1138
|
|
20240228,142700,1171099750,28400,28450,28450,28400,2111
|
|
20240228,142600,1111093200,28450,28450,28500,28450,107
|
|
20240228,142500,1108049000,28450,28500,28500,28450,109
|
|
20240228,142400,1104947200,28450,28400,28450,28400,260
|
|
20240228,142300,1097555300,28400,28400,28400,28400,139
|
|
20240228,142200,1093607700,28400,28400,28400,28400,138
|
|
20240228,142100,1089688500,28400,28400,28400,28400,103
|
|
20240228,142000,1086763300,28400,28400,28400,28400,67
|
|
20240228,141900,1084860500,28400,28400,28400,28400,92
|
|
20240228,141800,1082247700,28400,28450,28450,28400,140
|
|
20240228,141700,1078271000,28450,28450,28450,28400,203
|
|
20240228,141600,1072501000,28400,28400,28400,28400,85
|
|
20240228,141500,1070087000,28450,28400,28450,28400,150
|
|
20240228,141400,1065825350,28400,28400,28450,28400,556
|
|
20240228,141300,1050011650,28400,28400,28400,28400,124
|
|
20240228,141200,1046490050,28400,28400,28400,28400,135
|
|
20240228,141100,1042656050,28400,28400,28400,28400,119
|
|
20240228,141000,1039276450,28400,28400,28400,28400,113
|
|
20240228,140900,1036067250,28400,28400,28400,28400,143
|
|
20240228,140800,1032006050,28450,28450,28450,28400,139
|
|
20240228,140700,1028054900,28400,28400,28450,28400,171
|
|
20240228,140600,1023198450,28400,28400,28400,28400,128
|
|
20240228,140500,1019563250,28400,28400,28400,28400,95
|
|
20240228,140400,1016865250,28450,28450,28450,28400,89
|
|
20240228,140300,1014333950,28450,28450,28450,28450,142
|
|
20240228,140200,1010294050,28450,28450,28450,28450,105
|
|
20240228,140100,1007306800,28500,28500,28500,28450,100
|
|
20240228,140000,1004461550,28450,28500,28500,28450,285
|
|
20240228,135900,996339850,28500,28500,28500,28500,121
|
|
20240228,135800,992891350,28500,28500,28500,28500,81
|
|
20240228,135700,990582850,28500,28500,28500,28500,168
|
|
20240228,135600,985794850,28500,28500,28500,28500,96
|
|
20240228,135500,983058850,28500,28500,28550,28500,93
|
|
20240228,135400,980407050,28500,28550,28550,28500,168
|
|
20240228,135300,975614600,28550,28550,28550,28550,99
|
|
20240228,135200,972788150,28550,28550,28550,28550,88
|
|
20240228,135100,970275750,28550,28550,28550,28550,87
|
|
20240228,135000,967791900,28550,28550,28550,28550,95
|
|
20240228,134900,965079650,28550,28550,28550,28550,74
|
|
20240228,134800,962966950,28600,28550,28600,28550,104
|
|
20240228,134700,959997700,28550,28550,28550,28550,84
|
|
20240228,134600,957599500,28550,28550,28550,28550,70
|
|
20240228,134500,955601000,28550,28500,28550,28500,323
|
|
20240228,134400,946384050,28500,28500,28500,28500,290
|
|
20240228,134300,938119050,28500,28500,28500,28500,77
|
|
20240228,134200,935924550,28500,28550,28550,28500,140
|
|
20240228,134100,931932000,28500,28500,28500,28500,121
|
|
20240228,134000,928483500,28500,28500,28500,28500,134
|
|
20240228,133900,924664500,28500,28450,28500,28450,253
|
|
20240228,133800,917456850,28450,28450,28450,28450,130
|
|
20240228,133700,913758350,28450,28450,28450,28450,127
|
|
20240228,133600,910145200,28450,28450,28500,28450,54
|
|
20240228,133500,908608850,28450,28450,28450,28450,94
|
|
20240228,133400,905934550,28450,28500,28500,28450,66
|
|
20240228,133300,904055400,28500,28450,28500,28450,103
|
|
20240228,133200,901122050,28500,28500,28500,28450,137
|
|
20240228,133100,897219900,28500,28500,28500,28450,118
|
|
20240228,133000,893859050,28500,28500,28500,28450,125
|
|
20240228,132900,890299300,28500,28450,28500,28450,101
|
|
20240228,132800,887422400,28450,28500,28500,28450,121
|
|
20240228,132700,883973950,28500,28500,28500,28500,104
|
|
20240228,132600,881009950,28500,28500,28500,28500,79
|
|
20240228,132500,878758450,28500,28500,28500,28500,95
|
|
20240228,132400,876050950,28500,28500,28500,28500,50
|
|
20240228,132300,874625950,28500,28500,28500,28500,64
|
|
20240228,132200,872801950,28550,28550,28550,28550,14
|
|
20240228,132100,872402250,28550,28600,28600,28550,117
|
|
20240228,132000,869056900,28550,28600,28600,28550,71
|
|
20240228,131900,867028100,28550,28600,28600,28550,62
|
|
20240228,131800,865257000,28550,28600,28650,28550,245
|
|
20240228,131700,858251950,28550,28550,28550,28550,40
|
|
20240228,131600,857109950,28550,28550,28550,28550,39
|
|
20240228,131500,855996500,28550,28550,28550,28550,36
|
|
20240228,131400,854968700,28600,28600,28600,28600,0
|
|
20240228,131300,854968700,28600,28550,28600,28550,35
|
|
20240228,131200,853969350,28550,28550,28550,28550,46
|
|
20240228,131100,852656050,28550,28550,28600,28550,56
|
|
20240228,131000,851057150,28550,28550,28550,28500,63
|
|
20240228,130900,849261050,28500,28550,28700,28500,235
|
|
20240228,130800,842552750,28500,28500,28500,28500,52
|
|
20240228,130700,841070750,28500,28500,28500,28500,31
|
|
20240228,130600,840187250,28500,28500,28500,28500,37
|
|
20240228,130500,839132750,28500,28500,28500,28500,40
|
|
20240228,130400,837992750,28500,28500,28500,28500,33
|
|
20240228,130300,837052250,28500,28500,28500,28500,47
|
|
20240228,130200,835712750,28500,28500,28500,28500,1
|
|
20240228,130100,835684250,28500,28500,28550,28500,716
|
|
20240228,130000,815275700,28450,28500,28500,28450,41
|
|
20240228,125900,814109200,28450,28450,28450,28450,39
|
|
20240228,125800,812999650,28450,28500,28500,28450,42
|
|
20240228,125700,811804500,28450,28450,28450,28450,45
|
|
20240228,125600,810524250,28450,28450,28450,28450,38
|
|
20240228,125500,809443150,28450,28450,28450,28450,36
|
|
20240228,125400,808418950,28450,28450,28450,28450,43
|
|
20240228,125300,807195600,28500,28450,28500,28450,92
|
|
20240228,125200,804575450,28450,28500,28500,28450,4
|
|
20240228,125100,804461500,28450,28450,28450,28450,35
|
|
20240228,125000,803465750,28450,28450,28450,28450,42
|
|
20240228,124900,802270850,28450,28450,28450,28450,38
|
|
20240228,124800,801189750,28450,28450,28450,28450,31
|
|
20240228,124700,800307800,28450,28450,28450,28450,36
|
|
20240228,124600,799283600,28450,28450,28450,28450,47
|
|
20240228,124500,797946450,28450,28400,28450,28400,139
|
|
20240228,124400,793993350,28450,28400,28450,28400,88
|
|
20240228,124300,791491650,28400,28400,28400,28400,401
|
|
20240228,124200,780103250,28400,28400,28400,28400,46
|
|
20240228,124100,778796850,28450,28350,28450,28350,349
|
|
20240228,124000,768886850,28350,28350,28350,28350,24
|
|
20240228,123900,768206450,28350,28350,28350,28350,54
|
|
20240228,123800,766675550,28350,28350,28350,28350,65
|
|
20240228,123700,764832800,28350,28350,28350,28350,42
|
|
20240228,123600,763642100,28350,28400,28400,28350,77
|
|
20240228,123500,761457150,28400,28400,28400,28350,68
|
|
20240228,123400,759529050,28400,28350,28400,28350,119
|
|
20240228,123300,756155250,28350,28350,28350,28350,64
|
|
20240228,123200,754340850,28350,28350,28350,28350,63
|
|
20240228,123100,752554800,28350,28350,28350,28350,48
|
|
20240228,123000,751194000,28350,28350,28350,28350,74
|
|
20240228,122900,749096100,28350,28350,28350,28350,30
|
|
20240228,122800,748245600,28350,28350,28350,28350,55
|
|
20240228,122700,746686350,28350,28350,28350,28350,62
|
|
20240228,122600,744928650,28350,28350,28350,28350,90
|
|
20240228,122500,742377150,28400,28400,28400,28400,51
|
|
20240228,122400,740928750,28450,28400,28450,28400,82
|
|
20240228,122300,738599700,28400,28450,28450,28400,52
|
|
20240228,122200,737122850,28400,28400,28400,28400,37
|
|
20240228,122100,736072050,28400,28400,28400,28400,32
|
|
20240228,122000,735163250,28400,28400,28400,28400,35
|
|
20240228,121900,734169250,28450,28450,28450,28450,100
|
|
20240228,121800,731324250,28400,28400,28400,28400,70
|
|
20240228,121700,729336250,28400,28400,28400,28400,57
|
|
20240228,121600,727717450,28400,28400,28400,28400,60
|
|
20240228,121500,726013450,28400,28400,28400,28400,48
|
|
20240228,121400,724650250,28400,28450,28450,28400,65
|
|
20240228,121300,722804150,28400,28400,28400,28400,35
|
|
20240228,121200,721810150,28450,28400,28450,28400,59
|
|
20240228,121100,720134500,28400,28400,28400,28400,72
|
|
20240228,121000,718089700,28400,28400,28400,28400,55
|
|
20240228,120900,716527700,28400,28400,28400,28400,46
|
|
20240228,120800,715221300,28450,28400,28450,28400,39
|
|
20240228,120700,714113550,28400,28400,28400,28400,0
|
|
20240228,120600,714113550,28400,28400,28400,28400,28
|
|
20240228,120500,713318350,28400,28400,28400,28400,141
|
|
20240228,120400,709313950,28350,28350,28350,28350,36
|
|
20240228,120300,708293350,28350,28350,28350,28350,34
|
|
20240228,120200,707329450,28350,28350,28350,28350,49
|
|
20240228,120100,705940300,28350,28400,28400,28350,27
|
|
20240228,120000,705174000,28400,28400,28400,28400,45
|
|
20240228,115900,703896000,28400,28400,28400,28400,48
|
|
20240228,115800,702532800,28400,28400,28400,28400,42
|
|
20240228,115700,701340000,28400,28400,28400,28400,19
|
|
20240228,115600,700800400,28450,28450,28450,28400,113
|
|
20240228,115500,697585650,28400,28450,28450,28400,81
|
|
20240228,115400,695282750,28400,28400,28400,28400,43
|
|
20240228,115300,694061550,28400,28350,28400,28350,49
|
|
20240228,115200,692671400,28350,28350,28400,28350,81
|
|
20240228,115100,690373550,28400,28350,28400,28350,76
|
|
20240228,115000,688216500,28400,28350,28400,28350,40
|
|
20240228,114900,687082450,28400,28350,28400,28350,70
|
|
20240228,114800,685096800,28400,28400,28400,28400,71
|
|
20240228,114700,683080400,28400,28400,28400,28400,13
|
|
20240228,114600,682711200,28400,28450,28450,28400,283
|
|
20240228,114500,674661850,28450,28450,28450,28450,52
|
|
20240228,114400,673182450,28450,28450,28450,28450,65
|
|
20240228,114300,671333200,28450,28450,28450,28450,93
|
|
20240228,114200,668687350,28400,28400,28400,28400,30
|
|
20240228,114100,667835350,28400,28450,28450,28400,137
|
|
20240228,114000,663939750,28400,28400,28400,28400,37
|
|
20240228,113900,662888950,28400,28350,28400,28350,165
|
|
20240228,113800,658205050,28350,28350,28450,28350,59
|
|
20240228,113700,656531250,28400,28350,28400,28350,70
|
|
20240228,113600,654545200,28350,28400,28400,28350,80
|
|
20240228,113500,652273950,28400,28350,28400,28350,134
|
|
20240228,113400,648468450,28350,28350,28350,28350,30
|
|
20240228,113300,647617950,28350,28350,28350,28350,44
|
|
20240228,113200,646370550,28350,28350,28350,28350,38
|
|
20240228,113100,645293250,28350,28350,28400,28350,351
|
|
20240228,113000,635336650,28350,28350,28350,28350,48
|
|
20240228,112900,633975850,28350,28350,28350,28350,41
|
|
20240228,112800,632813500,28350,28350,28350,28350,32
|
|
20240228,112700,631906300,28450,28400,28450,28400,982
|
|
20240228,112600,604012500,28400,28400,28400,28400,34
|
|
20240228,112500,603046900,28400,28400,28400,28400,49
|
|
20240228,112400,601655300,28450,28450,28450,28450,1
|
|
20240228,112300,601626850,28400,28400,28400,28400,31
|
|
20240228,112200,600746450,28400,28400,28400,28400,44
|
|
20240228,112100,599496850,28400,28400,28450,28400,85
|
|
20240228,112000,597082150,28450,28450,28450,28450,27
|
|
20240228,111900,596314000,28450,28450,28450,28450,57
|
|
20240228,111800,594692350,28500,28450,28500,28450,130
|
|
20240228,111700,590993650,28400,28350,28400,28350,85
|
|
20240228,111600,588582050,28350,28400,28400,28350,33
|
|
20240228,111500,587646250,28400,28400,28400,28400,78
|
|
20240228,111400,585431050,28400,28400,28400,28400,44
|
|
20240228,111300,584181450,28400,28400,28400,28400,6
|
|
20240228,111200,584011050,28450,28400,28450,28400,112
|
|
20240228,111100,580825250,28400,28400,28400,28400,48
|
|
20240228,111000,579462050,28400,28400,28450,28350,280
|
|
20240228,110900,571504500,28400,28400,28400,28350,273
|
|
20240228,110800,563754800,28350,28350,28400,28350,486
|
|
20240228,110700,549976650,28400,28400,28400,28350,1426
|
|
20240228,110600,509545650,28400,28400,28400,28400,24
|
|
20240228,110500,508864050,28450,28400,28450,28400,265
|
|
20240228,110400,501337450,28450,28400,28450,28400,42
|
|
20240228,110300,500144150,28400,28400,28400,28400,32
|
|
20240228,110200,499235350,28400,28400,28400,28400,135
|
|
20240228,110100,495401350,28400,28400,28400,28400,40
|
|
20240228,110000,494265350,28450,28400,28450,28400,40
|
|
20240228,105900,493127400,28400,28400,28400,28400,50
|
|
20240228,105800,491707400,28400,28450,28450,28400,44
|
|
20240228,105700,490457200,28450,28400,28450,28400,63
|
|
20240228,105600,488667350,28500,28450,28500,28400,91
|
|
20240228,105500,486080000,28450,28400,28450,28400,65
|
|
20240228,105400,484232650,28450,28450,28450,28400,184
|
|
20240228,105300,478999250,28450,28450,28450,28450,80
|
|
20240228,105200,476723250,28450,28500,28500,28450,51
|
|
20240228,105100,475272250,28450,28450,28450,28450,47
|
|
20240228,105000,473935100,28500,28450,28500,28450,13
|
|
20240228,104900,473565150,28450,28450,28500,28450,52
|
|
20240228,104800,472085700,28450,28500,28500,28450,30
|
|
20240228,104700,471231700,28450,28450,28450,28450,77
|
|
20240228,104600,469041050,28450,28500,28500,28450,1359
|
|
20240228,104500,430311950,28550,28500,28550,28500,60
|
|
20240228,104400,428601900,28500,28550,28550,28500,74
|
|
20240228,104300,426489450,28600,28600,28600,28600,1
|
|
20240228,104200,426460850,28600,28600,28600,28600,0
|
|
20240228,104100,426460850,28600,28600,28600,28600,0
|
|
20240228,104000,426460850,28600,28600,28600,28600,0
|
|
20240228,103900,426460850,28600,28600,28600,28600,10
|
|
20240228,103800,426174850,28550,28550,28550,28550,41
|
|
20240228,103700,425004300,28550,28550,28550,28550,0
|
|
20240228,103600,425004300,28550,28550,28550,28550,4
|
|
20240228,103500,424890100,28550,28550,28550,28550,3
|
|
20240228,103400,424804450,28600,28600,28600,28600,100
|
|
20240228,103300,421944450,28550,28550,28550,28550,0
|
|
20240228,103200,421944450,28550,28550,28550,28550,3
|
|
20240228,103100,421858800,28550,28550,28550,28550,3
|
|
20240228,103000,421773150,28550,28550,28550,28550,80
|
|
20240228,102900,419489150,28500,28500,28500,28500,22
|
|
20240228,102800,418862150,28500,28500,28550,28500,48
|
|
20240228,102700,417494100,28500,28650,28650,28500,1845
|
|
20240228,102600,364730000,28700,28700,28700,28700,3
|
|
20240228,102500,364643900,28700,28650,28700,28650,3
|
|
20240228,102400,364557850,28650,28700,28700,28650,7
|
|
20240228,102300,364357250,28700,28650,28700,28650,40
|
|
20240228,102200,363210250,28750,28750,28750,28700,132
|
|
20240228,102100,359421600,28750,28700,28750,28700,11
|
|
20240228,102000,359105400,28750,28700,28750,28700,45
|
|
20240228,101900,357813700,28750,28750,28750,28750,1
|
|
20240228,101800,357784950,28800,28700,28800,28650,1129
|
|
20240228,101700,325359300,28700,28700,28700,28700,1
|
|
20240228,101600,325330600,28750,28750,28750,28750,0
|
|
20240228,101500,325330600,28750,28750,28750,28750,1
|
|
20240228,101400,325301850,28750,28750,28750,28750,323
|
|
20240228,101300,316015600,28750,28750,28750,28750,189
|
|
20240228,101200,310581850,28750,28750,28750,28750,0
|
|
20240228,101100,310581850,28750,28700,28750,28700,5
|
|
20240228,101000,310438300,28700,28700,28700,28700,4
|
|
20240228,100900,310323500,28700,28700,28750,28700,106
|
|
20240228,100800,307281200,28750,28750,28750,28750,7
|
|
20240228,100700,307079950,28750,28750,28750,28750,0
|
|
20240228,100600,307079950,28750,28700,28750,28700,3
|
|
20240228,100500,306993750,28800,28800,28800,28800,24
|
|
20240228,100400,306302550,28750,28750,28750,28750,0
|
|
20240228,100300,306302550,28750,28750,28750,28750,373
|
|
20240228,100200,295578800,28800,28750,28800,28750,132
|
|
20240228,100100,291783600,28750,28750,28750,28750,0
|
|
20240228,100000,291783600,28750,28750,28750,28750,1
|
|
20240228,095900,291754850,28750,28750,28750,28750,1
|
|
20240228,095800,291726100,28700,28700,28700,28700,2
|
|
20240228,095700,291668700,28700,28700,28700,28700,3
|
|
20240228,095600,291582600,28700,28700,28700,28700,74
|
|
20240228,095500,289458800,28750,28750,28750,28750,10
|
|
20240228,095400,289171300,28800,28800,28800,28800,5
|
|
20240228,095300,289027300,28750,28750,28750,28750,500
|
|
20240228,095200,274652300,28700,28700,28700,28700,555
|
|
20240228,095100,258723800,28750,28700,28750,28700,20
|
|
20240228,095000,258149050,28700,28700,28700,28700,44
|
|
20240228,094900,256886250,28700,28700,28700,28650,106
|
|
20240228,094800,253849050,28650,28650,28650,28650,42
|
|
20240228,094700,252645750,28650,28650,28650,28650,0
|
|
20240228,094600,252645750,28650,28650,28650,28650,0
|
|
20240228,094500,252645750,28650,28650,28650,28650,0
|
|
20240228,094400,252645750,28650,28650,28650,28650,0
|
|
20240228,094300,252645750,28650,28700,28700,28650,130
|
|
20240228,094200,248918900,28700,28700,28700,28700,9
|
|
20240228,094100,248660600,28750,28750,28750,28750,29
|
|
20240228,094000,247826850,28750,28750,28750,28750,44
|
|
20240228,093900,246561850,28750,28700,28750,28700,2
|
|
20240228,093800,246504400,28700,28700,28700,28700,2
|
|
20240228,093700,246447000,28650,28700,28700,28650,2
|
|
20240228,093600,246389650,28650,28650,28650,28650,0
|
|
20240228,093500,246389650,28650,28650,28650,28650,14
|
|
20240228,093400,245988550,28650,28750,28750,28650,28
|
|
20240228,093300,245185350,28650,28700,28700,28650,371
|
|
20240228,093200,234554250,28700,28700,28700,28700,122
|
|
20240228,093100,231052850,28650,28650,28650,28650,0
|
|
20240228,093000,231052850,28650,28650,28650,28650,0
|
|
20240228,092900,231052850,28650,28650,28650,28650,0
|
|
20240228,092800,231052850,28650,28650,28650,28650,0
|
|
20240228,092700,231052850,28650,28650,28650,28650,0
|
|
20240228,092600,231052850,28650,28650,28650,28650,0
|
|
20240228,092500,231052850,28650,28650,28650,28650,3
|
|
20240228,092400,230966900,28700,28700,28700,28700,100
|
|
20240228,092300,228096900,28600,28600,28600,28600,0
|
|
20240228,092200,228096900,28600,28600,28650,28600,16
|
|
20240228,092100,227639200,28650,28650,28650,28650,1
|
|
20240228,092000,227610550,28550,28550,28550,28550,150
|
|
20240228,091900,223328050,28650,28650,28650,28650,0
|
|
20240228,091800,223328050,28650,28650,28650,28650,2
|
|
20240228,091700,223270750,28550,28550,28550,28550,0
|
|
20240228,091600,223270750,28550,28550,28550,28550,0
|
|
20240228,091500,223270750,28550,28650,28650,28550,61
|
|
20240228,091400,221529000,28750,28750,28750,28750,3
|
|
20240228,091300,221442750,28800,28800,28800,28800,34
|
|
20240228,091200,220463550,28800,28600,28800,28600,602
|
|
20240228,091100,203156600,28500,28600,28600,28500,160
|
|
20240228,091000,198596400,28500,28850,28850,28500,6217
|
|
20240228,090900,21077500,28850,28800,28850,28800,90
|
|
20240228,090800,18485300,28950,28950,28950,28950,11
|
|
20240228,090700,18166850,28900,28900,28900,28900,34
|
|
20240228,090600,17184250,28800,28800,28800,28800,0
|
|
20240228,090500,17184250,28800,28750,28900,28750,240
|
|
20240228,090400,10275600,28800,28800,28800,28800,55
|
|
20240228,090300,8691600,28800,28800,28800,28800,109
|
|
20240228,090200,5552400,28800,28800,28800,28800,65
|
|
20240228,090100,3680400,28950,28950,28950,28950,0
|
|
20240228,090000,3680400,28950,28750,28950,28750,128
|