688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,202500,996809000,7770,7770,7770,7770,4101
|
|
20240228,202400,996809000,7770,7770,7770,7770,0
|
|
20240228,202300,996809000,7770,7770,7770,7770,0
|
|
20240228,202200,996809000,7770,7770,7770,7770,0
|
|
20240228,202100,996809000,7770,7770,7770,7770,0
|
|
20240228,202000,996809000,7770,7770,7770,7770,0
|
|
20240228,201900,996809000,7770,7770,7770,7770,0
|
|
20240228,201800,996809000,7770,7770,7770,7770,0
|
|
20240228,201700,996809000,7770,7770,7770,7770,0
|
|
20240228,201600,996809000,7770,7770,7770,7770,0
|
|
20240228,201500,996809000,7770,7770,7770,7770,0
|
|
20240228,201400,996809000,7770,7770,7770,7770,0
|
|
20240228,201300,996809000,7770,7770,7770,7770,0
|
|
20240228,201200,996809000,7770,7770,7770,7770,0
|
|
20240228,201100,996809000,7770,7770,7770,7770,0
|
|
20240228,201000,996809000,7770,7770,7770,7770,0
|
|
20240228,200900,996809000,7770,7770,7770,7770,0
|
|
20240228,200800,996809000,7770,7770,7770,7770,0
|
|
20240228,200700,996809000,7770,7770,7770,7770,0
|
|
20240228,200600,996809000,7770,7770,7770,7770,0
|
|
20240228,200500,996809000,7770,7770,7770,7770,0
|
|
20240228,200400,996809000,7770,7770,7770,7770,0
|
|
20240228,200300,996809000,7770,7770,7770,7770,0
|
|
20240228,200200,996809000,7770,7770,7770,7770,0
|
|
20240228,200100,996809000,7770,7770,7770,7770,0
|
|
20240228,200000,996809000,7770,7770,7770,7770,0
|
|
20240228,195900,996809000,7770,7770,7770,7770,0
|
|
20240228,195800,996809000,7770,7770,7770,7770,0
|
|
20240228,195700,996809000,7770,7770,7770,7770,0
|
|
20240228,195600,996809000,7770,7770,7770,7770,0
|
|
20240228,195500,996809000,7770,7770,7770,7770,4101
|
|
20240228,195400,996809000,7770,7770,7770,7770,0
|
|
20240228,195300,996809000,7770,7770,7770,7770,0
|
|
20240228,195200,996809000,7770,7770,7770,7770,0
|
|
20240228,195100,996809000,7770,7770,7770,7770,0
|
|
20240228,195000,996809000,7770,7770,7770,7770,0
|
|
20240228,194900,996809000,7770,7770,7770,7770,0
|
|
20240228,194800,996809000,7770,7770,7770,7770,0
|
|
20240228,194700,996809000,7770,7770,7770,7770,0
|
|
20240228,194600,996809000,7770,7770,7770,7770,0
|
|
20240228,194500,996809000,7770,7770,7770,7770,0
|
|
20240228,194400,996809000,7770,7770,7770,7770,0
|
|
20240228,194300,996809000,7770,7770,7770,7770,0
|
|
20240228,194200,996809000,7770,7770,7770,7770,0
|
|
20240228,194100,996809000,7770,7770,7770,7770,0
|
|
20240228,194000,996809000,7770,7770,7770,7770,0
|
|
20240228,193900,996809000,7770,7770,7770,7770,0
|
|
20240228,193800,996809000,7770,7770,7770,7770,0
|
|
20240228,193700,996809000,7770,7770,7770,7770,0
|
|
20240228,193600,996809000,7770,7770,7770,7770,0
|
|
20240228,193500,996809000,7770,7770,7770,7770,0
|
|
20240228,193400,996809000,7770,7770,7770,7770,0
|
|
20240228,193300,996809000,7770,7770,7770,7770,0
|
|
20240228,193200,996809000,7770,7770,7770,7770,0
|
|
20240228,193100,996809000,7770,7770,7770,7770,0
|
|
20240228,193000,996809000,7770,7770,7770,7770,0
|
|
20240228,192900,996809000,7770,7770,7770,7770,0
|
|
20240228,192800,996809000,7770,7770,7770,7770,0
|
|
20240228,192700,996809000,7770,7770,7770,7770,0
|
|
20240228,192600,996809000,7770,7770,7770,7770,0
|
|
20240228,192500,996809000,7770,7770,7770,7770,4101
|
|
20240228,192400,996809000,7770,7770,7770,7770,0
|
|
20240228,192300,996809000,7770,7770,7770,7770,0
|
|
20240228,192200,996809000,7770,7770,7770,7770,0
|
|
20240228,192100,996809000,7770,7770,7770,7770,0
|
|
20240228,192000,996809000,7770,7770,7770,7770,0
|
|
20240228,191900,996809000,7770,7770,7770,7770,0
|
|
20240228,191800,996809000,7770,7770,7770,7770,0
|
|
20240228,191700,996809000,7770,7770,7770,7770,0
|
|
20240228,191600,996809000,7770,7770,7770,7770,0
|
|
20240228,191500,996809000,7770,7770,7770,7770,0
|
|
20240228,191400,996809000,7770,7770,7770,7770,0
|
|
20240228,191300,996809000,7770,7770,7770,7770,0
|
|
20240228,191200,996809000,7770,7770,7770,7770,0
|
|
20240228,191100,996809000,7770,7770,7770,7770,0
|
|
20240228,191000,996809000,7770,7770,7770,7770,0
|
|
20240228,190900,996809000,7770,7770,7770,7770,0
|
|
20240228,190800,996809000,7770,7770,7770,7770,0
|
|
20240228,190700,996809000,7770,7770,7770,7770,0
|
|
20240228,190600,996809000,7770,7770,7770,7770,0
|
|
20240228,190500,996809000,7770,7770,7770,7770,0
|
|
20240228,190400,996809000,7770,7770,7770,7770,0
|
|
20240228,190300,996809000,7770,7770,7770,7770,0
|
|
20240228,190200,996809000,7770,7770,7770,7770,0
|
|
20240228,190100,996809000,7770,7770,7770,7770,0
|
|
20240228,190000,996809000,7770,7770,7770,7770,0
|
|
20240228,185900,996809000,7770,7770,7770,7770,0
|
|
20240228,185800,996809000,7770,7770,7770,7770,0
|
|
20240228,185700,996809000,7770,7770,7770,7770,0
|
|
20240228,185600,996809000,7770,7770,7770,7770,0
|
|
20240228,185500,996809000,7770,7770,7770,7770,4101
|
|
20240228,185400,996809000,7770,7770,7770,7770,0
|
|
20240228,185300,996809000,7770,7770,7770,7770,0
|
|
20240228,185200,996809000,7770,7770,7770,7770,0
|
|
20240228,185100,996809000,7770,7770,7770,7770,0
|
|
20240228,185000,996809000,7770,7770,7770,7770,0
|
|
20240228,184900,996809000,7770,7770,7770,7770,0
|
|
20240228,184800,996809000,7770,7770,7770,7770,0
|
|
20240228,184700,996809000,7770,7770,7770,7770,0
|
|
20240228,184600,996809000,7770,7770,7770,7770,0
|
|
20240228,184500,996809000,7770,7770,7770,7770,0
|
|
20240228,184400,996809000,7770,7770,7770,7770,0
|
|
20240228,184300,996809000,7770,7770,7770,7770,0
|
|
20240228,184200,996809000,7770,7770,7770,7770,0
|
|
20240228,184100,996809000,7770,7770,7770,7770,0
|
|
20240228,184000,996809000,7770,7770,7770,7770,0
|
|
20240228,183900,996809000,7770,7770,7770,7770,0
|
|
20240228,183800,996809000,7770,7770,7770,7770,0
|
|
20240228,183700,996809000,7770,7770,7770,7770,0
|
|
20240228,183600,996809000,7770,7770,7770,7770,0
|
|
20240228,183500,996809000,7770,7770,7770,7770,0
|
|
20240228,183400,996809000,7770,7770,7770,7770,0
|
|
20240228,183300,996809000,7770,7770,7770,7770,0
|
|
20240228,183200,996809000,7770,7770,7770,7770,0
|
|
20240228,183100,996809000,7770,7770,7770,7770,0
|
|
20240228,183000,996809000,7770,7770,7770,7770,0
|
|
20240228,182900,996809000,7770,7770,7770,7770,0
|
|
20240228,182800,996809000,7770,7770,7770,7770,0
|
|
20240228,182700,996809000,7770,7770,7770,7770,0
|
|
20240228,182600,996809000,7770,7770,7770,7770,0
|
|
20240228,182500,996809000,7770,7770,7770,7770,4101
|
|
20240228,182400,996809000,7770,7770,7770,7770,0
|
|
20240228,182300,996809000,7770,7770,7770,7770,0
|
|
20240228,182200,996809000,7770,7770,7770,7770,0
|
|
20240228,182100,996809000,7770,7770,7770,7770,0
|
|
20240228,182000,996809000,7770,7770,7770,7770,0
|
|
20240228,181900,996809000,7770,7770,7770,7770,0
|
|
20240228,181800,996809000,7770,7770,7770,7770,0
|
|
20240228,181700,996809000,7770,7770,7770,7770,0
|
|
20240228,181600,996809000,7770,7770,7770,7770,0
|
|
20240228,181500,996809000,7770,7770,7770,7770,0
|
|
20240228,181400,996809000,7770,7770,7770,7770,0
|
|
20240228,181300,996809000,7770,7770,7770,7770,0
|
|
20240228,181200,996809000,7770,7770,7770,7770,0
|
|
20240228,181100,996809000,7770,7770,7770,7770,0
|
|
20240228,181000,996809000,7770,7770,7770,7770,0
|
|
20240228,180900,996809000,7770,7770,7770,7770,0
|
|
20240228,180800,996809000,7770,7770,7770,7770,0
|
|
20240228,180700,996809000,7770,7770,7770,7770,0
|
|
20240228,180600,996809000,7770,7770,7770,7770,0
|
|
20240228,180500,996809000,7770,7770,7770,7770,0
|
|
20240228,180400,996809000,7770,7770,7770,7770,0
|
|
20240228,180300,996809000,7770,7770,7770,7770,0
|
|
20240228,180200,996809000,7770,7770,7770,7770,0
|
|
20240228,180100,996809000,7770,7770,7770,7770,0
|
|
20240228,180000,996809000,7770,7770,7770,7770,0
|
|
20240228,175900,996809000,7770,7770,7770,7770,0
|
|
20240228,175800,996809000,7770,7770,7770,7770,0
|
|
20240228,175700,996809000,7770,7770,7770,7770,0
|
|
20240228,175600,996809000,7770,7770,7770,7770,0
|
|
20240228,175500,996809000,7770,7770,7770,7770,4101
|
|
20240228,175400,996809000,7770,7770,7770,7770,0
|
|
20240228,175300,996809000,7770,7770,7770,7770,0
|
|
20240228,175200,996809000,7770,7770,7770,7770,0
|
|
20240228,175100,996809000,7770,7770,7770,7770,0
|
|
20240228,175000,996809000,7770,7770,7770,7770,0
|
|
20240228,174900,996809000,7770,7770,7770,7770,0
|
|
20240228,174800,996809000,7770,7770,7770,7770,0
|
|
20240228,174700,996809000,7770,7770,7770,7770,0
|
|
20240228,174600,996809000,7770,7770,7770,7770,0
|
|
20240228,174500,996809000,7770,7770,7770,7770,0
|
|
20240228,174400,996809000,7770,7770,7770,7770,0
|
|
20240228,174300,996809000,7770,7770,7770,7770,0
|
|
20240228,174200,996809000,7770,7770,7770,7770,0
|
|
20240228,174100,996809000,7770,7770,7770,7770,0
|
|
20240228,174000,996809000,7770,7770,7770,7770,0
|
|
20240228,173900,996809000,7770,7770,7770,7770,0
|
|
20240228,173800,996809000,7770,7770,7770,7770,0
|
|
20240228,173700,996809000,7770,7770,7770,7770,0
|
|
20240228,173600,996809000,7770,7770,7770,7770,0
|
|
20240228,173500,996809000,7770,7770,7770,7770,0
|
|
20240228,173400,996809000,7770,7770,7770,7770,0
|
|
20240228,173300,996809000,7770,7770,7770,7770,0
|
|
20240228,173200,996809000,7770,7770,7770,7770,0
|
|
20240228,173100,996809000,7770,7770,7770,7770,0
|
|
20240228,173000,996809000,7770,7770,7770,7770,0
|
|
20240228,172900,996809000,7770,7770,7770,7770,0
|
|
20240228,172800,996809000,7770,7770,7770,7770,0
|
|
20240228,172700,996809000,7770,7770,7770,7770,0
|
|
20240228,172600,996809000,7770,7770,7770,7770,0
|
|
20240228,172500,996809000,7770,7770,7770,7770,4101
|
|
20240228,172400,996809000,7770,7770,7770,7770,0
|
|
20240228,172300,996809000,7770,7770,7770,7770,0
|
|
20240228,172200,996809000,7770,7770,7770,7770,0
|
|
20240228,172100,996809000,7770,7770,7770,7770,0
|
|
20240228,172000,996809000,7770,7770,7770,7770,0
|
|
20240228,171900,996809000,7770,7770,7770,7770,0
|
|
20240228,171800,996809000,7770,7770,7770,7770,0
|
|
20240228,171700,996809000,7770,7770,7770,7770,0
|
|
20240228,171600,996809000,7770,7770,7770,7770,0
|
|
20240228,171500,996809000,7770,7770,7770,7770,0
|
|
20240228,171400,996809000,7770,7770,7770,7770,0
|
|
20240228,171300,996809000,7770,7770,7770,7770,0
|
|
20240228,171200,996809000,7770,7770,7770,7770,0
|
|
20240228,171100,996809000,7770,7770,7770,7770,0
|
|
20240228,171000,996809000,7770,7770,7770,7770,0
|
|
20240228,170900,996809000,7770,7770,7770,7770,0
|
|
20240228,170800,996809000,7770,7770,7770,7770,0
|
|
20240228,170700,996809000,7770,7770,7770,7770,0
|
|
20240228,170600,996809000,7770,7770,7770,7770,0
|
|
20240228,170500,996809000,7770,7770,7770,7770,0
|
|
20240228,170400,996809000,7770,7770,7770,7770,0
|
|
20240228,170300,996809000,7770,7770,7770,7770,0
|
|
20240228,170200,996809000,7770,7770,7770,7770,0
|
|
20240228,170100,996809000,7770,7770,7770,7770,0
|
|
20240228,170000,996809000,7770,7770,7770,7770,0
|
|
20240228,165900,996809000,7770,7770,7770,7770,0
|
|
20240228,165800,996809000,7770,7770,7770,7770,0
|
|
20240228,165700,996809000,7770,7770,7770,7770,0
|
|
20240228,165600,996809000,7770,7770,7770,7770,0
|
|
20240228,165500,996809000,7770,7770,7770,7770,4101
|
|
20240228,165400,996809000,7770,7770,7770,7770,0
|
|
20240228,165300,996809000,7770,7770,7770,7770,0
|
|
20240228,165200,996809000,7770,7770,7770,7770,0
|
|
20240228,165100,996809000,7770,7770,7770,7770,0
|
|
20240228,165000,996809000,7770,7770,7770,7770,0
|
|
20240228,164900,996809000,7770,7770,7770,7770,0
|
|
20240228,164800,996809000,7770,7770,7770,7770,0
|
|
20240228,164700,996809000,7770,7770,7770,7770,0
|
|
20240228,164600,996809000,7770,7770,7770,7770,0
|
|
20240228,164500,996809000,7770,7770,7770,7770,0
|
|
20240228,164400,996809000,7770,7770,7770,7770,0
|
|
20240228,164300,996809000,7770,7770,7770,7770,0
|
|
20240228,164200,996809000,7770,7770,7770,7770,0
|
|
20240228,164100,996809000,7770,7770,7770,7770,0
|
|
20240228,164000,996809000,7770,7770,7770,7770,0
|
|
20240228,163900,996809000,7770,7770,7770,7770,0
|
|
20240228,163800,996809000,7770,7770,7770,7770,0
|
|
20240228,163700,996809000,7770,7770,7770,7770,0
|
|
20240228,163600,996809000,7770,7770,7770,7770,0
|
|
20240228,163500,996809000,7770,7770,7770,7770,0
|
|
20240228,163400,996809000,7770,7770,7770,7770,0
|
|
20240228,163300,996809000,7770,7770,7770,7770,0
|
|
20240228,163200,996809000,7770,7770,7770,7770,0
|
|
20240228,163100,996809000,7770,7770,7770,7770,0
|
|
20240228,163000,996809000,7770,7770,7770,7770,0
|
|
20240228,162900,996809000,7770,7770,7770,7770,0
|
|
20240228,162800,996809000,7770,7770,7770,7770,0
|
|
20240228,162700,996809000,7770,7770,7770,7770,0
|
|
20240228,162600,996809000,7770,7770,7770,7770,0
|
|
20240228,162500,996809000,7770,7770,7770,7770,4101
|
|
20240228,162400,996809000,7770,7770,7770,7770,0
|
|
20240228,162300,996809000,7770,7770,7770,7770,0
|
|
20240228,162200,996809000,7770,7770,7770,7770,0
|
|
20240228,162100,996809000,7770,7770,7770,7770,0
|
|
20240228,162000,996809000,7770,7770,7770,7770,0
|
|
20240228,161900,996809000,7770,7770,7770,7770,0
|
|
20240228,161800,996809000,7770,7770,7770,7770,0
|
|
20240228,161700,996809000,7770,7770,7770,7770,0
|
|
20240228,161600,996809000,7770,7770,7770,7770,0
|
|
20240228,161500,996809000,7770,7770,7770,7770,0
|
|
20240228,161400,996809000,7770,7770,7770,7770,0
|
|
20240228,161300,996809000,7770,7770,7770,7770,0
|
|
20240228,161200,996809000,7770,7770,7770,7770,0
|
|
20240228,161100,996809000,7770,7770,7770,7770,0
|
|
20240228,161000,996809000,7770,7770,7770,7770,0
|
|
20240228,160900,996809000,7770,7770,7770,7770,0
|
|
20240228,160800,996809000,7770,7770,7770,7770,0
|
|
20240228,160700,996809000,7770,7770,7770,7770,0
|
|
20240228,160600,996809000,7770,7770,7770,7770,0
|
|
20240228,160500,996809000,7770,7770,7770,7770,0
|
|
20240228,160400,996809000,7770,7770,7770,7770,0
|
|
20240228,160300,996809000,7770,7770,7770,7770,0
|
|
20240228,160200,996809000,7770,7770,7770,7770,0
|
|
20240228,160100,996809000,7770,7770,7770,7770,0
|
|
20240228,160000,996809000,7770,7770,7770,7770,0
|
|
20240228,155900,996809000,7770,7770,7770,7770,0
|
|
20240228,155800,996809000,7770,7770,7770,7770,0
|
|
20240228,155700,996809000,7770,7770,7770,7770,0
|
|
20240228,155600,996809000,7770,7770,7770,7770,0
|
|
20240228,155500,996809000,7770,7770,7770,7770,4101
|
|
20240228,155400,996809000,7770,7770,7770,7770,0
|
|
20240228,155300,996809000,7770,7770,7770,7770,0
|
|
20240228,155200,996809000,7770,7770,7770,7770,0
|
|
20240228,155100,996809000,7770,7770,7770,7770,0
|
|
20240228,155000,996809000,7770,7770,7770,7770,0
|
|
20240228,154900,996809000,7770,7770,7770,7770,0
|
|
20240228,154800,996809000,7770,7770,7770,7770,0
|
|
20240228,154700,996809000,7770,7770,7770,7770,0
|
|
20240228,154600,996809000,7770,7770,7770,7770,0
|
|
20240228,154500,996809000,7770,7770,7770,7770,0
|
|
20240228,154400,996809000,7770,7770,7770,7770,0
|
|
20240228,154300,996809000,7770,7770,7770,7770,0
|
|
20240228,154200,996809000,7770,7770,7770,7770,0
|
|
20240228,154100,996809000,7770,7770,7770,7770,0
|
|
20240228,154000,996809000,7770,7770,7770,7770,0
|
|
20240228,153900,996809000,7770,7770,7770,7770,0
|
|
20240228,153800,996809000,7770,7770,7770,7770,0
|
|
20240228,153700,996809000,7770,7770,7770,7770,0
|
|
20240228,153600,996809000,7770,7770,7770,7770,0
|
|
20240228,153500,996809000,7770,7770,7770,7770,0
|
|
20240228,153400,996809000,7770,7770,7770,7770,0
|
|
20240228,153300,996809000,7770,7770,7770,7770,0
|
|
20240228,153200,996809000,7770,7770,7770,7770,0
|
|
20240228,153100,996809000,7770,7770,7770,7770,0
|
|
20240228,153000,996809000,7770,7770,7770,7770,4101
|
|
20240228,152900,964944230,7760,7760,7760,7760,0
|
|
20240228,152800,964944230,7760,7760,7760,7760,0
|
|
20240228,152700,964944230,7760,7760,7760,7760,0
|
|
20240228,152600,964944230,7760,7760,7760,7760,0
|
|
20240228,152500,964944230,7760,7760,7760,7760,0
|
|
20240228,152400,964944230,7760,7760,7760,7760,0
|
|
20240228,152300,964944230,7760,7760,7760,7760,0
|
|
20240228,152200,964944230,7760,7760,7760,7760,0
|
|
20240228,152100,964944230,7760,7760,7760,7760,0
|
|
20240228,152000,964944230,7760,7760,7760,7760,0
|
|
20240228,151900,964944230,7760,7770,7780,7760,593
|
|
20240228,151800,960337480,7770,7780,7780,7760,425
|
|
20240228,151700,957032780,7760,7770,7770,7760,619
|
|
20240228,151600,952224350,7760,7770,7770,7760,319
|
|
20240228,151500,949747410,7770,7770,7770,7750,716
|
|
20240228,151400,944193230,7770,7770,7770,7770,2547
|
|
20240228,151300,924403040,7770,7750,7770,7750,1019
|
|
20240228,151200,916503520,7740,7740,7740,7740,15
|
|
20240228,151100,916387420,7740,7740,7740,7740,0
|
|
20240228,151000,916387420,7740,7740,7740,7740,245
|
|
20240228,150900,914491120,7740,7740,7750,7740,60
|
|
20240228,150800,914026590,7740,7740,7740,7740,1
|
|
20240228,150700,914018850,7740,7750,7750,7740,115
|
|
20240228,150600,913127650,7740,7740,7740,7740,50
|
|
20240228,150500,912740650,7730,7730,7730,7730,220
|
|
20240228,150400,911040050,7730,7730,7730,7730,0
|
|
20240228,150300,911040050,7730,7730,7730,7730,1852
|
|
20240228,150200,896724090,7740,7740,7740,7740,112
|
|
20240228,150100,895857210,7740,7740,7740,7730,153
|
|
20240228,150000,894674280,7720,7720,7720,7720,0
|
|
20240228,145900,894674280,7720,7730,7730,7720,100
|
|
20240228,145800,893902270,7720,7730,7730,7720,575
|
|
20240228,145700,889462230,7730,7730,7730,7730,88
|
|
20240228,145600,888781990,7730,7730,7730,7730,10
|
|
20240228,145500,888704690,7730,7730,7730,7730,0
|
|
20240228,145400,888704690,7730,7730,7730,7730,10
|
|
20240228,145300,888627390,7720,7720,7720,7720,616
|
|
20240228,145200,883871870,7720,7720,7720,7720,0
|
|
20240228,145100,883871870,7720,7720,7720,7720,0
|
|
20240228,145000,883871870,7720,7730,7730,7720,321
|
|
20240228,144900,881393540,7730,7720,7730,7720,476
|
|
20240228,144800,877718310,7720,7730,7730,7720,552
|
|
20240228,144700,873452950,7720,7720,7730,7720,1304
|
|
20240228,144600,863375810,7720,7720,7720,7720,1137
|
|
20240228,144500,854598170,7720,7730,7730,7720,611
|
|
20240228,144400,849876140,7750,7730,7750,7720,214
|
|
20240228,144300,848222930,7730,7730,7730,7730,110
|
|
20240228,144200,847372630,7750,7730,7750,7730,372
|
|
20240228,144100,844497050,7730,7730,7730,7730,205
|
|
20240228,144000,842912400,7730,7730,7730,7730,1606
|
|
20240228,143900,830498020,7730,7730,7730,7730,0
|
|
20240228,143800,830498020,7730,7730,7730,7730,0
|
|
20240228,143700,830498020,7730,7740,7740,7730,200
|
|
20240228,143600,828951980,7730,7740,7760,7730,1336
|
|
20240228,143500,818607900,7730,7740,7740,7730,50
|
|
20240228,143400,818221200,7740,7740,7740,7740,52
|
|
20240228,143300,817818720,7740,7750,7750,7740,15
|
|
20240228,143200,817702530,7750,7750,7750,7750,17
|
|
20240228,143100,817570780,7740,7740,7740,7740,32
|
|
20240228,143000,817323100,7730,7730,7730,7730,168
|
|
20240228,142900,816024460,7730,7740,7740,7730,875
|
|
20240228,142800,809252360,7740,7740,7740,7740,0
|
|
20240228,142700,809252360,7740,7740,7740,7740,0
|
|
20240228,142600,809252360,7740,7740,7740,7740,55
|
|
20240228,142500,808826660,7740,7730,7740,7730,221
|
|
20240228,142400,807116630,7730,7740,7740,7730,447
|
|
20240228,142300,803658570,7740,7740,7740,7740,145
|
|
20240228,142200,802536270,7740,7740,7740,7740,104
|
|
20240228,142100,801731310,7730,7730,7740,7730,61
|
|
20240228,142000,801259680,7740,7740,7740,7740,300
|
|
20240228,141900,798937680,7740,7740,7740,7740,10
|
|
20240228,141800,798860280,7740,7740,7740,7740,700
|
|
20240228,141700,793442280,7750,7750,7750,7750,100
|
|
20240228,141600,792667280,7750,7740,7750,7740,1203
|
|
20240228,141500,783354030,7750,7750,7750,7750,0
|
|
20240228,141400,783354030,7750,7750,7760,7750,2050
|
|
20240228,141300,767459330,7740,7740,7740,7740,189
|
|
20240228,141200,765996470,7750,7740,7750,7730,633
|
|
20240228,141100,761095720,7740,7750,7750,7740,1504
|
|
20240228,141000,749443870,7750,7750,7750,7750,15
|
|
20240228,140900,749327620,7750,7760,7760,7750,4
|
|
20240228,140800,749296590,7760,7760,7760,7760,15
|
|
20240228,140700,749180190,7760,7760,7760,7760,1125
|
|
20240228,140600,740450190,7770,7770,7770,7770,14
|
|
20240228,140500,740341410,7770,7770,7770,7770,527
|
|
20240228,140400,736246620,7770,7770,7770,7770,148
|
|
20240228,140300,735096660,7780,7780,7780,7780,593
|
|
20240228,140200,730483120,7790,7790,7790,7790,9
|
|
20240228,140100,730413010,7790,7790,7790,7790,1
|
|
20240228,140000,730405220,7790,7780,7790,7780,205
|
|
20240228,135900,728810270,7790,7790,7790,7790,1829
|
|
20240228,135800,714562360,7790,7790,7790,7790,1
|
|
20240228,135700,714554570,7800,7800,7800,7800,55
|
|
20240228,135600,714125570,7810,7810,7810,7810,0
|
|
20240228,135500,714125570,7810,7800,7810,7800,836
|
|
20240228,135400,707602210,7810,7810,7810,7810,10
|
|
20240228,135300,707524110,7810,7810,7810,7810,1
|
|
20240228,135200,707516300,7810,7810,7810,7810,108
|
|
20240228,135100,706672820,7810,7810,7810,7810,202
|
|
20240228,135000,705095200,7810,7810,7810,7810,44
|
|
20240228,134900,704751560,7820,7820,7820,7820,5
|
|
20240228,134800,704712460,7820,7820,7820,7820,100
|
|
20240228,134700,703930460,7820,7810,7820,7810,61
|
|
20240228,134600,703453550,7810,7810,7810,7810,199
|
|
20240228,134500,701899360,7810,7810,7810,7810,0
|
|
20240228,134400,701899360,7810,7810,7810,7810,0
|
|
20240228,134300,701899360,7810,7810,7810,7810,10
|
|
20240228,134200,701821260,7810,7810,7810,7810,80
|
|
20240228,134100,701196460,7810,7810,7810,7810,117
|
|
20240228,134000,700282690,7820,7820,7820,7820,0
|
|
20240228,133900,700282690,7820,7810,7820,7800,80
|
|
20240228,133800,699657870,7800,7820,7820,7800,171
|
|
20240228,133700,698322150,7820,7820,7820,7820,60
|
|
20240228,133600,697852950,7820,7820,7820,7820,3
|
|
20240228,133500,697829490,7810,7800,7810,7800,101
|
|
20240228,133400,697041280,7800,7800,7800,7800,0
|
|
20240228,133300,697041280,7800,7800,7800,7800,99
|
|
20240228,133200,696269080,7810,7810,7810,7800,205
|
|
20240228,133100,694669970,7800,7800,7800,7800,0
|
|
20240228,133000,694669970,7800,7800,7800,7800,0
|
|
20240228,132900,694669970,7800,7810,7810,7800,264
|
|
20240228,132800,692610000,7810,7810,7810,7810,0
|
|
20240228,132700,692610000,7810,7800,7810,7800,430
|
|
20240228,132600,689251770,7800,7800,7800,7800,40
|
|
20240228,132500,688939770,7800,7800,7800,7800,47
|
|
20240228,132400,688573170,7800,7800,7800,7800,504
|
|
20240228,132300,684641970,7800,7810,7810,7800,312
|
|
20240228,132200,682206250,7810,7810,7810,7810,358
|
|
20240228,132100,679410270,7810,7810,7810,7810,384
|
|
20240228,132000,676411230,7810,7810,7810,7810,4
|
|
20240228,131900,676379990,7790,7790,7790,7790,260
|
|
20240228,131800,674354590,7790,7800,7800,7790,172
|
|
20240228,131700,673013570,7800,7800,7800,7800,1
|
|
20240228,131600,673005770,7810,7810,7810,7810,103
|
|
20240228,131500,672201340,7810,7810,7810,7810,7
|
|
20240228,131400,672146670,7810,7800,7810,7800,13
|
|
20240228,131300,672045230,7800,7800,7800,7800,101
|
|
20240228,131200,671257430,7790,7790,7790,7790,58
|
|
20240228,131100,670805610,7790,7790,7790,7790,20
|
|
20240228,131000,670649810,7780,7780,7780,7780,0
|
|
20240228,130900,670649810,7780,7790,7790,7780,171
|
|
20240228,130800,669317730,7790,7790,7790,7790,5
|
|
20240228,130700,669278780,7790,7790,7790,7790,400
|
|
20240228,130600,666162780,7800,7810,7810,7800,136
|
|
20240228,130500,665101970,7800,7810,7810,7800,20
|
|
20240228,130400,664945780,7810,7820,7820,7810,26
|
|
20240228,130300,664742710,7810,7810,7810,7810,100
|
|
20240228,130200,663961710,7820,7820,7820,7820,442
|
|
20240228,130100,660505270,7820,7820,7820,7820,20
|
|
20240228,130000,660348870,7820,7780,7820,7770,53
|
|
20240228,125900,659936880,7780,7820,7820,7760,6238
|
|
20240228,125800,611422830,7830,7830,7830,7830,181
|
|
20240228,125700,610005600,7830,7830,7830,7830,21
|
|
20240228,125600,609841170,7830,7820,7830,7820,707
|
|
20240228,125500,604305370,7830,7830,7830,7830,50
|
|
20240228,125400,603913870,7830,7810,7830,7810,325
|
|
20240228,125300,601371830,7800,7800,7800,7800,0
|
|
20240228,125200,601371830,7800,7810,7810,7800,154
|
|
20240228,125100,600170330,7810,7820,7820,7810,177
|
|
20240228,125000,598787860,7820,7820,7820,7820,775
|
|
20240228,124900,592727360,7830,7830,7830,7810,468
|
|
20240228,124800,589065030,7840,7820,7840,7820,792
|
|
20240228,124700,582863710,7820,7810,7820,7810,533
|
|
20240228,124600,578696080,7820,7810,7820,7810,239
|
|
20240228,124500,576827110,7820,7820,7820,7820,131
|
|
20240228,124400,575802690,7810,7810,7810,7810,53
|
|
20240228,124300,575388760,7810,7810,7810,7810,1137
|
|
20240228,124200,566508790,7800,7800,7800,7800,588
|
|
20240228,124100,561922390,7780,7780,7780,7780,273
|
|
20240228,124000,559798450,7770,7770,7770,7770,8
|
|
20240228,123900,559736290,7780,7780,7780,7780,6
|
|
20240228,123800,559689610,7780,7780,7780,7780,71
|
|
20240228,123700,559137230,7780,7780,7780,7780,0
|
|
20240228,123600,559137230,7780,7780,7780,7780,0
|
|
20240228,123500,559137230,7780,7780,7780,7780,0
|
|
20240228,123400,559137230,7780,7780,7780,7780,40
|
|
20240228,123300,558826030,7780,7780,7780,7780,0
|
|
20240228,123200,558826030,7780,7780,7780,7780,0
|
|
20240228,123100,558826030,7780,7780,7780,7780,292
|
|
20240228,123000,556554270,7780,7790,7790,7780,175
|
|
20240228,122900,555191100,7790,7790,7790,7790,57
|
|
20240228,122800,554747070,7790,7790,7790,7790,0
|
|
20240228,122700,554747070,7790,7790,7790,7790,3
|
|
20240228,122600,554723700,7790,7790,7790,7790,170
|
|
20240228,122500,553399400,7790,7780,7790,7780,41
|
|
20240228,122400,553080040,7780,7790,7790,7780,105
|
|
20240228,122300,552262790,7800,7790,7800,7790,52
|
|
20240228,122200,551857410,7800,7790,7800,7790,43
|
|
20240228,122100,551522430,7790,7800,7800,7790,144
|
|
20240228,122000,550400660,7790,7790,7790,7790,23
|
|
20240228,121900,550221490,7800,7800,7800,7800,44
|
|
20240228,121800,549878290,7800,7800,7800,7800,315
|
|
20240228,121700,547421290,7790,7790,7790,7790,0
|
|
20240228,121600,547421290,7790,7790,7790,7790,80
|
|
20240228,121500,546798090,7790,7790,7790,7790,0
|
|
20240228,121400,546798090,7790,7790,7790,7790,31
|
|
20240228,121300,546556600,7790,7790,7790,7790,259
|
|
20240228,121200,544538990,7790,7790,7790,7790,300
|
|
20240228,121100,542201990,7800,7790,7800,7790,1354
|
|
20240228,121000,531649350,7770,7790,7800,7770,717
|
|
20240228,120900,526057690,7790,7790,7790,7790,0
|
|
20240228,120800,526057690,7790,7790,7790,7790,988
|
|
20240228,120700,518361170,7790,7790,7790,7790,24
|
|
20240228,120600,518174210,7790,7780,7790,7780,569
|
|
20240228,120500,513746520,7780,7760,7780,7760,5
|
|
20240228,120400,513707640,7760,7780,7780,7760,317
|
|
20240228,120300,511243780,7780,7770,7780,7770,147
|
|
20240228,120200,510100620,7780,7770,7780,7770,757
|
|
20240228,120100,504216170,7760,7750,7760,7750,636
|
|
20240228,120000,499280840,7750,7750,7750,7750,0
|
|
20240228,115900,499280840,7750,7750,7750,7750,302
|
|
20240228,115800,496940340,7750,7750,7750,7750,2
|
|
20240228,115700,496924840,7750,7740,7750,7740,314
|
|
20240228,115600,494491370,7730,7730,7730,7730,0
|
|
20240228,115500,494491370,7730,7730,7730,7730,1
|
|
20240228,115400,494483640,7740,7740,7740,7740,322
|
|
20240228,115300,491991360,7730,7730,7730,7730,12
|
|
20240228,115200,491898600,7730,7730,7730,7730,100
|
|
20240228,115100,491125600,7710,7710,7710,7710,0
|
|
20240228,115000,491125600,7710,7710,7710,7710,5
|
|
20240228,114900,491087050,7710,7720,7720,7710,1417
|
|
20240228,114800,480161970,7720,7720,7720,7710,118
|
|
20240228,114700,479252010,7720,7730,7730,7720,2000
|
|
20240228,114600,463812000,7740,7740,7740,7740,0
|
|
20240228,114500,463812000,7740,7740,7740,7740,100
|
|
20240228,114400,463038000,7740,7740,7740,7740,0
|
|
20240228,114300,463038000,7740,7730,7740,7730,506
|
|
20240228,114200,459126610,7730,7730,7730,7730,0
|
|
20240228,114100,459126610,7730,7730,7730,7730,499
|
|
20240228,114000,455269340,7720,7720,7720,7720,0
|
|
20240228,113900,455269340,7720,7720,7720,7720,0
|
|
20240228,113800,455269340,7720,7720,7720,7720,0
|
|
20240228,113700,455269340,7720,7720,7720,7720,0
|
|
20240228,113600,455269340,7720,7720,7720,7720,0
|
|
20240228,113500,455269340,7720,7720,7720,7720,19
|
|
20240228,113400,455122660,7720,7720,7720,7720,225
|
|
20240228,113300,453385660,7730,7720,7730,7720,54
|
|
20240228,113200,452968760,7730,7730,7730,7730,0
|
|
20240228,113100,452968760,7730,7730,7730,7730,42
|
|
20240228,113000,452644100,7730,7730,7730,7720,124
|
|
20240228,112900,451685730,7730,7720,7730,7720,268
|
|
20240228,112800,449616470,7720,7720,7720,7720,169
|
|
20240228,112700,448311790,7730,7730,7730,7720,644
|
|
20240228,112600,443339960,7730,7730,7730,7730,67
|
|
20240228,112500,442822050,7720,7720,7720,7720,260
|
|
20240228,112400,440814850,7730,7730,7730,7730,95
|
|
20240228,112300,440080500,7730,7720,7730,7720,105
|
|
20240228,112200,439269850,7720,7720,7720,7720,495
|
|
20240228,112100,435448450,7720,7720,7720,7720,3
|
|
20240228,112000,435425290,7730,7730,7730,7730,50
|
|
20240228,111900,435038790,7730,7730,7730,7730,20
|
|
20240228,111800,434884190,7730,7730,7730,7730,1
|
|
20240228,111700,434876460,7730,7730,7730,7730,0
|
|
20240228,111600,434876460,7730,7730,7730,7730,1
|
|
20240228,111500,434868730,7720,7730,7730,7720,251
|
|
20240228,111400,432928850,7730,7730,7730,7730,335
|
|
20240228,111300,430339300,7730,7720,7730,7720,101
|
|
20240228,111200,429559570,7730,7740,7740,7730,173
|
|
20240228,111100,428222260,7740,7740,7740,7740,2
|
|
20240228,111000,428206780,7750,7750,7750,7750,0
|
|
20240228,110900,428206780,7750,7750,7750,7750,1
|
|
20240228,110800,428199030,7750,7750,7750,7750,3
|
|
20240228,110700,428175780,7750,7750,7750,7750,10
|
|
20240228,110600,428098280,7750,7750,7750,7750,11
|
|
20240228,110500,428013030,7750,7750,7750,7750,0
|
|
20240228,110400,428013030,7750,7730,7750,7730,140
|
|
20240228,110300,426930610,7720,7720,7720,7720,23
|
|
20240228,110200,426753050,7720,7720,7720,7720,0
|
|
20240228,110100,426753050,7720,7720,7720,7720,252
|
|
20240228,110000,424807610,7720,7720,7720,7720,0
|
|
20240228,105900,424807610,7720,7740,7740,7720,6069
|
|
20240228,105800,377918200,7740,7740,7740,7740,0
|
|
20240228,105700,377918200,7740,7750,7750,7740,51
|
|
20240228,105600,377522960,7750,7750,7750,7750,0
|
|
20240228,105500,377522960,7750,7750,7750,7750,100
|
|
20240228,105400,376747960,7750,7750,7750,7750,0
|
|
20240228,105300,376747960,7750,7750,7750,7750,12
|
|
20240228,105200,376654960,7750,7750,7750,7750,0
|
|
20240228,105100,376654960,7750,7750,7750,7750,1
|
|
20240228,105000,376647210,7740,7750,7750,7740,2
|
|
20240228,104900,376631720,7740,7740,7740,7740,4
|
|
20240228,104800,376600760,7740,7760,7760,7740,11
|
|
20240228,104700,376515600,7740,7740,7740,7740,0
|
|
20240228,104600,376515600,7740,7760,7760,7740,117
|
|
20240228,104500,375608980,7760,7760,7760,7760,50
|
|
20240228,104400,375220980,7770,7770,7770,7770,1
|
|
20240228,104300,375213210,7730,7760,7760,7730,523
|
|
20240228,104200,371167180,7770,7770,7770,7770,57
|
|
20240228,104100,370724290,7770,7760,7770,7760,100
|
|
20240228,104000,369947500,7760,7760,7760,7760,54
|
|
20240228,103900,369528460,7760,7760,7760,7760,38
|
|
20240228,103800,369233580,7750,7750,7750,7750,0
|
|
20240228,103700,369233580,7750,7750,7750,7750,347
|
|
20240228,103600,366544330,7760,7750,7760,7750,66
|
|
20240228,103500,366032820,7750,7750,7750,7750,26
|
|
20240228,103400,365831320,7740,7740,7740,7740,26
|
|
20240228,103300,365630080,7740,7740,7740,7740,5
|
|
20240228,103200,365591380,7720,7720,7720,7720,0
|
|
20240228,103100,365591380,7720,7720,7720,7720,79
|
|
20240228,103000,364981500,7720,7730,7730,7720,1680
|
|
20240228,102900,352009450,7730,7730,7730,7730,51
|
|
20240228,102800,351615220,7730,7740,7740,7730,330
|
|
20240228,102700,349064310,7730,7730,7730,7730,200
|
|
20240228,102600,347518310,7730,7730,7730,7730,677
|
|
20240228,102500,342285100,7730,7740,7740,7730,1252
|
|
20240228,102400,332601520,7740,7740,7740,7740,0
|
|
20240228,102300,332601520,7740,7740,7740,7740,440
|
|
20240228,102200,329195920,7750,7750,7750,7750,1
|
|
20240228,102100,329188170,7750,7750,7750,7750,0
|
|
20240228,102000,329188170,7750,7750,7750,7750,674
|
|
20240228,101900,323964670,7760,7760,7760,7760,10
|
|
20240228,101800,323887070,7760,7760,7770,7760,65
|
|
20240228,101700,323382550,7760,7760,7760,7760,8
|
|
20240228,101600,323320470,7760,7760,7760,7760,2
|
|
20240228,101500,323304950,7750,7750,7750,7750,1
|
|
20240228,101400,323297200,7750,7750,7750,7750,0
|
|
20240228,101300,323297200,7750,7770,7770,7750,20
|
|
20240228,101200,323142000,7770,7770,7770,7760,567
|
|
20240228,101100,318741690,7770,7760,7770,7760,26
|
|
20240228,101000,318539920,7770,7770,7770,7770,150
|
|
20240228,100900,317374420,7760,7750,7760,7750,144
|
|
20240228,100800,316257910,7750,7750,7750,7750,24
|
|
20240228,100700,316071910,7760,7760,7760,7760,0
|
|
20240228,100600,316071910,7760,7760,7760,7750,13
|
|
20240228,100500,315971040,7760,7760,7760,7760,37
|
|
20240228,100400,315683920,7760,7760,7760,7760,280
|
|
20240228,100300,313511120,7770,7770,7770,7770,130
|
|
20240228,100200,312501020,7770,7770,7770,7770,329
|
|
20240228,100100,309944690,7760,7770,7770,7760,142
|
|
20240228,100000,308841950,7770,7770,7770,7770,55
|
|
20240228,095900,308414600,7770,7770,7770,7770,10
|
|
20240228,095800,308336900,7770,7770,7770,7770,7
|
|
20240228,095700,308282510,7770,7770,7770,7770,110
|
|
20240228,095600,307427810,7760,7770,7770,7760,483
|
|
20240228,095500,303678410,7780,7780,7780,7780,26
|
|
20240228,095400,303476130,7780,7780,7780,7780,1
|
|
20240228,095300,303468350,7780,7780,7780,7780,1
|
|
20240228,095200,303460570,7780,7780,7780,7780,1
|
|
20240228,095100,303452790,7760,7770,7770,7760,323
|
|
20240228,095000,300943090,7780,7780,7780,7780,30
|
|
20240228,094900,300709690,7780,7780,7780,7780,116
|
|
20240228,094800,299807210,7780,7760,7780,7760,522
|
|
20240228,094700,295756290,7770,7770,7770,7770,1769
|
|
20240228,094600,282011160,7770,7770,7770,7770,3
|
|
20240228,094500,281987850,7760,7770,7770,7760,160
|
|
20240228,094400,280746150,7770,7760,7770,7760,52
|
|
20240228,094300,280342440,7760,7760,7760,7750,84
|
|
20240228,094200,279690620,7760,7760,7760,7760,129
|
|
20240228,094100,278689580,7760,7760,7760,7760,10
|
|
20240228,094000,278611980,7760,7750,7760,7720,1904
|
|
20240228,093900,263884540,7750,7770,7770,7750,177
|
|
20240228,093800,262512570,7750,7770,7770,7750,477
|
|
20240228,093700,258810870,7770,7760,7770,7750,1210
|
|
20240228,093600,249433130,7760,7770,7770,7760,8
|
|
20240228,093500,249371020,7770,7760,7770,7760,288
|
|
20240228,093400,247136090,7770,7760,7770,7750,648
|
|
20240228,093300,242107630,7780,7780,7780,7780,86
|
|
20240228,093200,241438550,7760,7760,7760,7760,0
|
|
20240228,093100,241438550,7760,7760,7760,7750,150
|
|
20240228,093000,240275050,7760,7760,7760,7760,764
|
|
20240228,092900,234346410,7760,7760,7760,7760,46
|
|
20240228,092800,233989450,7750,7750,7750,7750,278
|
|
20240228,092700,231834950,7760,7760,7760,7760,131
|
|
20240228,092600,230818390,7760,7760,7760,7750,393
|
|
20240228,092500,227768940,7760,7760,7760,7760,0
|
|
20240228,092400,227768940,7760,7760,7760,7760,24
|
|
20240228,092300,227582700,7750,7770,7770,7750,725
|
|
20240228,092200,221953450,7750,7760,7760,7750,30
|
|
20240228,092100,221720840,7780,7780,7780,7780,687
|
|
20240228,092000,216375980,7760,7740,7760,7740,1494
|
|
20240228,091900,204795560,7720,7730,7730,7720,123
|
|
20240228,091800,203845710,7730,7730,7730,7730,85
|
|
20240228,091700,203188660,7730,7730,7730,7730,226
|
|
20240228,091600,201441680,7730,7740,7740,7730,670
|
|
20240228,091500,196261930,7740,7740,7740,7740,201
|
|
20240228,091400,194706190,7740,7720,7740,7720,499
|
|
20240228,091300,190847930,7720,7750,7750,7720,95
|
|
20240228,091200,190111710,7750,7720,7750,7710,678
|
|
20240228,091100,184880980,7710,7720,7720,7710,533
|
|
20240228,091000,180771300,7720,7720,7720,7720,313
|
|
20240228,090900,178354940,7720,7720,7720,7720,326
|
|
20240228,090800,175838220,7710,7720,7720,7710,1230
|
|
20240228,090700,166349010,7720,7750,7770,7720,1518
|
|
20240228,090600,154583900,7750,7750,7750,7750,105
|
|
20240228,090500,153770150,7750,7700,7770,7670,1550
|
|
20240228,090400,141845680,7700,7770,7770,7680,10417
|
|
20240228,090300,61534970,7770,7770,7770,7770,92
|
|
20240228,090200,60820130,7780,7780,7780,7780,2
|
|
20240228,090100,60804570,7730,7730,7780,7710,1848
|
|
20240228,090000,46516330,7710,7720,7730,7710,6024
|