675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,201100,1299533530,8440,8440,8440,8440,0
|
|
20240228,201000,1299533530,8440,8440,8440,8440,0
|
|
20240228,200900,1299533530,8440,8440,8440,8440,0
|
|
20240228,200800,1299533530,8440,8440,8440,8440,0
|
|
20240228,200700,1299533530,8440,8440,8440,8440,0
|
|
20240228,200600,1299533530,8440,8440,8440,8440,0
|
|
20240228,200500,1299533530,8440,8440,8440,8440,0
|
|
20240228,200400,1299533530,8440,8440,8440,8440,0
|
|
20240228,200300,1299533530,8440,8440,8440,8440,0
|
|
20240228,200200,1299533530,8440,8440,8440,8440,0
|
|
20240228,200100,1299533530,8440,8440,8440,8440,0
|
|
20240228,200000,1299533530,8440,8440,8440,8440,0
|
|
20240228,195900,1299533530,8440,8440,8440,8440,0
|
|
20240228,195800,1299533530,8440,8440,8440,8440,0
|
|
20240228,195700,1299533530,8440,8440,8440,8440,0
|
|
20240228,195600,1299533530,8440,8440,8440,8440,0
|
|
20240228,195500,1299533530,8440,8440,8440,8440,0
|
|
20240228,195400,1299533530,8440,8440,8440,8440,0
|
|
20240228,195300,1299533530,8440,8440,8440,8440,0
|
|
20240228,195200,1299533530,8440,8440,8440,8440,0
|
|
20240228,195100,1299533530,8440,8440,8440,8440,0
|
|
20240228,195000,1299533530,8440,8440,8440,8440,0
|
|
20240228,194900,1299533530,8440,8440,8440,8440,0
|
|
20240228,194800,1299533530,8440,8440,8440,8440,0
|
|
20240228,194700,1299533530,8440,8440,8440,8440,0
|
|
20240228,194600,1299533530,8440,8440,8440,8440,0
|
|
20240228,194500,1299533530,8440,8440,8440,8440,0
|
|
20240228,194400,1299533530,8440,8440,8440,8440,0
|
|
20240228,194300,1299533530,8440,8440,8440,8440,0
|
|
20240228,194200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,194100,1299533530,8440,8440,8440,8440,0
|
|
20240228,194000,1299533530,8440,8440,8440,8440,0
|
|
20240228,193900,1299533530,8440,8440,8440,8440,0
|
|
20240228,193800,1299533530,8440,8440,8440,8440,0
|
|
20240228,193700,1299533530,8440,8440,8440,8440,0
|
|
20240228,193600,1299533530,8440,8440,8440,8440,0
|
|
20240228,193500,1299533530,8440,8440,8440,8440,0
|
|
20240228,193400,1299533530,8440,8440,8440,8440,0
|
|
20240228,193300,1299533530,8440,8440,8440,8440,0
|
|
20240228,193200,1299533530,8440,8440,8440,8440,0
|
|
20240228,193100,1299533530,8440,8440,8440,8440,0
|
|
20240228,193000,1299533530,8440,8440,8440,8440,0
|
|
20240228,192900,1299533530,8440,8440,8440,8440,0
|
|
20240228,192800,1299533530,8440,8440,8440,8440,0
|
|
20240228,192700,1299533530,8440,8440,8440,8440,0
|
|
20240228,192600,1299533530,8440,8440,8440,8440,0
|
|
20240228,192500,1299533530,8440,8440,8440,8440,0
|
|
20240228,192400,1299533530,8440,8440,8440,8440,0
|
|
20240228,192300,1299533530,8440,8440,8440,8440,0
|
|
20240228,192200,1299533530,8440,8440,8440,8440,0
|
|
20240228,192100,1299533530,8440,8440,8440,8440,0
|
|
20240228,192000,1299533530,8440,8440,8440,8440,0
|
|
20240228,191900,1299533530,8440,8440,8440,8440,0
|
|
20240228,191800,1299533530,8440,8440,8440,8440,0
|
|
20240228,191700,1299533530,8440,8440,8440,8440,0
|
|
20240228,191600,1299533530,8440,8440,8440,8440,0
|
|
20240228,191500,1299533530,8440,8440,8440,8440,0
|
|
20240228,191400,1299533530,8440,8440,8440,8440,0
|
|
20240228,191300,1299533530,8440,8440,8440,8440,0
|
|
20240228,191200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,191100,1299533530,8440,8440,8440,8440,0
|
|
20240228,191000,1299533530,8440,8440,8440,8440,0
|
|
20240228,190900,1299533530,8440,8440,8440,8440,0
|
|
20240228,190800,1299533530,8440,8440,8440,8440,0
|
|
20240228,190700,1299533530,8440,8440,8440,8440,0
|
|
20240228,190600,1299533530,8440,8440,8440,8440,0
|
|
20240228,190500,1299533530,8440,8440,8440,8440,0
|
|
20240228,190400,1299533530,8440,8440,8440,8440,0
|
|
20240228,190300,1299533530,8440,8440,8440,8440,0
|
|
20240228,190200,1299533530,8440,8440,8440,8440,0
|
|
20240228,190100,1299533530,8440,8440,8440,8440,0
|
|
20240228,190000,1299533530,8440,8440,8440,8440,0
|
|
20240228,185900,1299533530,8440,8440,8440,8440,0
|
|
20240228,185800,1299533530,8440,8440,8440,8440,0
|
|
20240228,185700,1299533530,8440,8440,8440,8440,0
|
|
20240228,185600,1299533530,8440,8440,8440,8440,0
|
|
20240228,185500,1299533530,8440,8440,8440,8440,0
|
|
20240228,185400,1299533530,8440,8440,8440,8440,0
|
|
20240228,185300,1299533530,8440,8440,8440,8440,0
|
|
20240228,185200,1299533530,8440,8440,8440,8440,0
|
|
20240228,185100,1299533530,8440,8440,8440,8440,0
|
|
20240228,185000,1299533530,8440,8440,8440,8440,0
|
|
20240228,184900,1299533530,8440,8440,8440,8440,0
|
|
20240228,184800,1299533530,8440,8440,8440,8440,0
|
|
20240228,184700,1299533530,8440,8440,8440,8440,0
|
|
20240228,184600,1299533530,8440,8440,8440,8440,0
|
|
20240228,184500,1299533530,8440,8440,8440,8440,0
|
|
20240228,184400,1299533530,8440,8440,8440,8440,0
|
|
20240228,184300,1299533530,8440,8440,8440,8440,0
|
|
20240228,184200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,184100,1299533530,8440,8440,8440,8440,0
|
|
20240228,184000,1299533530,8440,8440,8440,8440,0
|
|
20240228,183900,1299533530,8440,8440,8440,8440,0
|
|
20240228,183800,1299533530,8440,8440,8440,8440,0
|
|
20240228,183700,1299533530,8440,8440,8440,8440,0
|
|
20240228,183600,1299533530,8440,8440,8440,8440,0
|
|
20240228,183500,1299533530,8440,8440,8440,8440,0
|
|
20240228,183400,1299533530,8440,8440,8440,8440,0
|
|
20240228,183300,1299533530,8440,8440,8440,8440,0
|
|
20240228,183200,1299533530,8440,8440,8440,8440,0
|
|
20240228,183100,1299533530,8440,8440,8440,8440,0
|
|
20240228,183000,1299533530,8440,8440,8440,8440,0
|
|
20240228,182900,1299533530,8440,8440,8440,8440,0
|
|
20240228,182800,1299533530,8440,8440,8440,8440,0
|
|
20240228,182700,1299533530,8440,8440,8440,8440,0
|
|
20240228,182600,1299533530,8440,8440,8440,8440,0
|
|
20240228,182500,1299533530,8440,8440,8440,8440,0
|
|
20240228,182400,1299533530,8440,8440,8440,8440,0
|
|
20240228,182300,1299533530,8440,8440,8440,8440,0
|
|
20240228,182200,1299533530,8440,8440,8440,8440,0
|
|
20240228,182100,1299533530,8440,8440,8440,8440,0
|
|
20240228,182000,1299533530,8440,8440,8440,8440,0
|
|
20240228,181900,1299533530,8440,8440,8440,8440,0
|
|
20240228,181800,1299533530,8440,8440,8440,8440,0
|
|
20240228,181700,1299533530,8440,8440,8440,8440,0
|
|
20240228,181600,1299533530,8440,8440,8440,8440,0
|
|
20240228,181500,1299533530,8440,8440,8440,8440,0
|
|
20240228,181400,1299533530,8440,8440,8440,8440,0
|
|
20240228,181300,1299533530,8440,8440,8440,8440,0
|
|
20240228,181200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,181100,1299533530,8440,8440,8440,8440,0
|
|
20240228,181000,1299533530,8440,8440,8440,8440,0
|
|
20240228,180900,1299533530,8440,8440,8440,8440,0
|
|
20240228,180800,1299533530,8440,8440,8440,8440,0
|
|
20240228,180700,1299533530,8440,8440,8440,8440,0
|
|
20240228,180600,1299533530,8440,8440,8440,8440,0
|
|
20240228,180500,1299533530,8440,8440,8440,8440,0
|
|
20240228,180400,1299533530,8440,8440,8440,8440,0
|
|
20240228,180300,1299533530,8440,8440,8440,8440,0
|
|
20240228,180200,1299533530,8440,8440,8440,8440,0
|
|
20240228,180100,1299533530,8440,8440,8440,8440,0
|
|
20240228,180000,1299533530,8440,8440,8440,8440,0
|
|
20240228,175900,1299533530,8440,8440,8440,8440,0
|
|
20240228,175800,1299533530,8440,8440,8440,8440,0
|
|
20240228,175700,1299533530,8440,8440,8440,8440,0
|
|
20240228,175600,1299533530,8440,8440,8440,8440,0
|
|
20240228,175500,1299533530,8440,8440,8440,8440,0
|
|
20240228,175400,1299533530,8440,8440,8440,8440,0
|
|
20240228,175300,1299533530,8440,8440,8440,8440,0
|
|
20240228,175200,1299533530,8440,8440,8440,8440,0
|
|
20240228,175100,1299533530,8440,8440,8440,8440,0
|
|
20240228,175000,1299533530,8440,8440,8440,8440,0
|
|
20240228,174900,1299533530,8440,8440,8440,8440,0
|
|
20240228,174800,1299533530,8440,8440,8440,8440,0
|
|
20240228,174700,1299533530,8440,8440,8440,8440,0
|
|
20240228,174600,1299533530,8440,8440,8440,8440,0
|
|
20240228,174500,1299533530,8440,8440,8440,8440,0
|
|
20240228,174400,1299533530,8440,8440,8440,8440,0
|
|
20240228,174300,1299533530,8440,8440,8440,8440,0
|
|
20240228,174200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,174100,1299533530,8440,8440,8440,8440,0
|
|
20240228,174000,1299533530,8440,8440,8440,8440,0
|
|
20240228,173900,1299533530,8440,8440,8440,8440,0
|
|
20240228,173800,1299533530,8440,8440,8440,8440,0
|
|
20240228,173700,1299533530,8440,8440,8440,8440,0
|
|
20240228,173600,1299533530,8440,8440,8440,8440,0
|
|
20240228,173500,1299533530,8440,8440,8440,8440,0
|
|
20240228,173400,1299533530,8440,8440,8440,8440,0
|
|
20240228,173300,1299533530,8440,8440,8440,8440,0
|
|
20240228,173200,1299533530,8440,8440,8440,8440,0
|
|
20240228,173100,1299533530,8440,8440,8440,8440,0
|
|
20240228,173000,1299533530,8440,8440,8440,8440,0
|
|
20240228,172900,1299533530,8440,8440,8440,8440,0
|
|
20240228,172800,1299533530,8440,8440,8440,8440,0
|
|
20240228,172700,1299533530,8440,8440,8440,8440,0
|
|
20240228,172600,1299533530,8440,8440,8440,8440,0
|
|
20240228,172500,1299533530,8440,8440,8440,8440,0
|
|
20240228,172400,1299533530,8440,8440,8440,8440,0
|
|
20240228,172300,1299533530,8440,8440,8440,8440,0
|
|
20240228,172200,1299533530,8440,8440,8440,8440,0
|
|
20240228,172100,1299533530,8440,8440,8440,8440,0
|
|
20240228,172000,1299533530,8440,8440,8440,8440,0
|
|
20240228,171900,1299533530,8440,8440,8440,8440,0
|
|
20240228,171800,1299533530,8440,8440,8440,8440,0
|
|
20240228,171700,1299533530,8440,8440,8440,8440,0
|
|
20240228,171600,1299533530,8440,8440,8440,8440,0
|
|
20240228,171500,1299533530,8440,8440,8440,8440,0
|
|
20240228,171400,1299533530,8440,8440,8440,8440,0
|
|
20240228,171300,1299533530,8440,8440,8440,8440,0
|
|
20240228,171200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,171100,1299533530,8440,8440,8440,8440,0
|
|
20240228,171000,1299533530,8440,8440,8440,8440,0
|
|
20240228,170900,1299533530,8440,8440,8440,8440,0
|
|
20240228,170800,1299533530,8440,8440,8440,8440,0
|
|
20240228,170700,1299533530,8440,8440,8440,8440,0
|
|
20240228,170600,1299533530,8440,8440,8440,8440,0
|
|
20240228,170500,1299533530,8440,8440,8440,8440,0
|
|
20240228,170400,1299533530,8440,8440,8440,8440,0
|
|
20240228,170300,1299533530,8440,8440,8440,8440,0
|
|
20240228,170200,1299533530,8440,8440,8440,8440,0
|
|
20240228,170100,1299533530,8440,8440,8440,8440,0
|
|
20240228,170000,1299533530,8440,8440,8440,8440,0
|
|
20240228,165900,1299533530,8440,8440,8440,8440,0
|
|
20240228,165800,1299533530,8440,8440,8440,8440,0
|
|
20240228,165700,1299533530,8440,8440,8440,8440,0
|
|
20240228,165600,1299533530,8440,8440,8440,8440,0
|
|
20240228,165500,1299533530,8440,8440,8440,8440,0
|
|
20240228,165400,1299533530,8440,8440,8440,8440,0
|
|
20240228,165300,1299533530,8440,8440,8440,8440,0
|
|
20240228,165200,1299533530,8440,8440,8440,8440,0
|
|
20240228,165100,1299533530,8440,8440,8440,8440,0
|
|
20240228,165000,1299533530,8440,8440,8440,8440,0
|
|
20240228,164900,1299533530,8440,8440,8440,8440,0
|
|
20240228,164800,1299533530,8440,8440,8440,8440,0
|
|
20240228,164700,1299533530,8440,8440,8440,8440,0
|
|
20240228,164600,1299533530,8440,8440,8440,8440,0
|
|
20240228,164500,1299533530,8440,8440,8440,8440,0
|
|
20240228,164400,1299533530,8440,8440,8440,8440,0
|
|
20240228,164300,1299533530,8440,8440,8440,8440,0
|
|
20240228,164200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,164100,1299533530,8440,8440,8440,8440,0
|
|
20240228,164000,1299533530,8440,8440,8440,8440,0
|
|
20240228,163900,1299533530,8440,8440,8440,8440,0
|
|
20240228,163800,1299533530,8440,8440,8440,8440,0
|
|
20240228,163700,1299533530,8440,8440,8440,8440,0
|
|
20240228,163600,1299533530,8440,8440,8440,8440,0
|
|
20240228,163500,1299533530,8440,8440,8440,8440,0
|
|
20240228,163400,1299533530,8440,8440,8440,8440,0
|
|
20240228,163300,1299533530,8440,8440,8440,8440,0
|
|
20240228,163200,1299533530,8440,8440,8440,8440,0
|
|
20240228,163100,1299533530,8440,8440,8440,8440,0
|
|
20240228,163000,1299533530,8440,8440,8440,8440,0
|
|
20240228,162900,1299533530,8440,8440,8440,8440,0
|
|
20240228,162800,1299533530,8440,8440,8440,8440,0
|
|
20240228,162700,1299533530,8440,8440,8440,8440,0
|
|
20240228,162600,1299533530,8440,8440,8440,8440,0
|
|
20240228,162500,1299533530,8440,8440,8440,8440,0
|
|
20240228,162400,1299533530,8440,8440,8440,8440,0
|
|
20240228,162300,1299533530,8440,8440,8440,8440,0
|
|
20240228,162200,1299533530,8440,8440,8440,8440,0
|
|
20240228,162100,1299533530,8440,8440,8440,8440,0
|
|
20240228,162000,1299533530,8440,8440,8440,8440,0
|
|
20240228,161900,1299533530,8440,8440,8440,8440,0
|
|
20240228,161800,1299533530,8440,8440,8440,8440,0
|
|
20240228,161700,1299533530,8440,8440,8440,8440,0
|
|
20240228,161600,1299533530,8440,8440,8440,8440,0
|
|
20240228,161500,1299533530,8440,8440,8440,8440,0
|
|
20240228,161400,1299533530,8440,8440,8440,8440,0
|
|
20240228,161300,1299533530,8440,8440,8440,8440,0
|
|
20240228,161200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,161100,1299533530,8440,8440,8440,8440,0
|
|
20240228,161000,1299533530,8440,8440,8440,8440,0
|
|
20240228,160900,1299533530,8440,8440,8440,8440,0
|
|
20240228,160800,1299533530,8440,8440,8440,8440,0
|
|
20240228,160700,1299533530,8440,8440,8440,8440,0
|
|
20240228,160600,1299533530,8440,8440,8440,8440,0
|
|
20240228,160500,1299533530,8440,8440,8440,8440,0
|
|
20240228,160400,1299533530,8440,8440,8440,8440,0
|
|
20240228,160300,1299533530,8440,8440,8440,8440,0
|
|
20240228,160200,1299533530,8440,8440,8440,8440,0
|
|
20240228,160100,1299533530,8440,8440,8440,8440,0
|
|
20240228,160000,1299533530,8440,8440,8440,8440,0
|
|
20240228,155900,1299533530,8440,8440,8440,8440,0
|
|
20240228,155800,1299533530,8440,8440,8440,8440,0
|
|
20240228,155700,1299533530,8440,8440,8440,8440,0
|
|
20240228,155600,1299533530,8440,8440,8440,8440,0
|
|
20240228,155500,1299533530,8440,8440,8440,8440,0
|
|
20240228,155400,1299533530,8440,8440,8440,8440,0
|
|
20240228,155300,1299533530,8440,8440,8440,8440,0
|
|
20240228,155200,1299533530,8440,8440,8440,8440,0
|
|
20240228,155100,1299533530,8440,8440,8440,8440,0
|
|
20240228,155000,1299533530,8440,8440,8440,8440,0
|
|
20240228,154900,1299533530,8440,8440,8440,8440,0
|
|
20240228,154800,1299533530,8440,8440,8440,8440,0
|
|
20240228,154700,1299533530,8440,8440,8440,8440,0
|
|
20240228,154600,1299533530,8440,8440,8440,8440,0
|
|
20240228,154500,1299533530,8440,8440,8440,8440,0
|
|
20240228,154400,1299533530,8440,8440,8440,8440,0
|
|
20240228,154300,1299533530,8440,8440,8440,8440,0
|
|
20240228,154200,1299533530,8440,8440,8440,8440,3867
|
|
20240228,154100,1299533530,8440,8440,8440,8440,0
|
|
20240228,154000,1299533530,8440,8440,8440,8440,0
|
|
20240228,153900,1299533530,8440,8440,8440,8440,0
|
|
20240228,153800,1299533530,8440,8440,8440,8440,0
|
|
20240228,153700,1299533530,8440,8440,8440,8440,0
|
|
20240228,153600,1299533530,8440,8440,8440,8440,0
|
|
20240228,153500,1299533530,8440,8440,8440,8440,0
|
|
20240228,153400,1299533530,8440,8440,8440,8440,0
|
|
20240228,153300,1299533530,8440,8440,8440,8440,0
|
|
20240228,153200,1299533530,8440,8440,8440,8440,0
|
|
20240228,153100,1299533530,8440,8440,8440,8440,0
|
|
20240228,153000,1299533530,8440,8440,8440,8440,3867
|
|
20240228,152900,1266896050,8440,8440,8440,8440,0
|
|
20240228,152800,1266896050,8440,8440,8440,8440,0
|
|
20240228,152700,1266896050,8440,8440,8440,8440,0
|
|
20240228,152600,1266896050,8440,8440,8440,8440,0
|
|
20240228,152500,1266896050,8440,8440,8440,8440,0
|
|
20240228,152400,1266896050,8440,8440,8440,8440,0
|
|
20240228,152300,1266896050,8440,8440,8440,8440,0
|
|
20240228,152200,1266896050,8440,8440,8440,8440,0
|
|
20240228,152100,1266896050,8440,8440,8440,8440,0
|
|
20240228,152000,1266896050,8440,8440,8440,8440,0
|
|
20240228,151900,1266896050,8440,8470,8470,8440,520
|
|
20240228,151800,1262504340,8470,8450,8470,8450,101
|
|
20240228,151700,1261650870,8450,8450,8450,8440,1886
|
|
20240228,151600,1245729130,8450,8460,8460,8450,1065
|
|
20240228,151500,1236729650,8470,8470,8470,8470,42
|
|
20240228,151400,1236373910,8470,8470,8470,8450,258
|
|
20240228,151300,1234191050,8460,8460,8460,8460,1161
|
|
20240228,151200,1224368990,8460,8460,8480,8460,489
|
|
20240228,151100,1220231970,8460,8460,8460,8460,519
|
|
20240228,151000,1215841230,8450,8450,8450,8450,95
|
|
20240228,150900,1215038480,8460,8460,8460,8460,0
|
|
20240228,150800,1215038480,8460,8450,8460,8430,3202
|
|
20240228,150700,1188018770,8450,8450,8450,8450,203
|
|
20240228,150600,1186303420,8450,8450,8450,8450,870
|
|
20240228,150500,1178951920,8460,8450,8460,8450,54
|
|
20240228,150400,1178495340,8450,8440,8450,8440,935
|
|
20240228,150300,1170602930,8440,8440,8450,8440,968
|
|
20240228,150200,1162433000,8440,8440,8440,8440,435
|
|
20240228,150100,1158761600,8440,8440,8450,8440,123
|
|
20240228,150000,1157723470,8440,8450,8450,8440,548
|
|
20240228,145900,1153098040,8450,8430,8450,8430,29
|
|
20240228,145800,1152853550,8430,8430,8450,8430,221
|
|
20240228,145700,1150990480,8430,8440,8440,8430,400
|
|
20240228,145600,1147615300,8450,8440,8450,8440,1178
|
|
20240228,145500,1137663980,8450,8450,8450,8430,4140
|
|
20240228,145400,1102707760,8450,8450,8450,8450,305
|
|
20240228,145300,1100130510,8440,8460,8460,8440,2180
|
|
20240228,145200,1081722710,8450,8440,8450,8440,1444
|
|
20240228,145100,1069530620,8440,8460,8470,8440,7607
|
|
20240228,145000,1005268100,8460,8470,8470,8460,3318
|
|
20240228,144900,977197720,8470,8470,8470,8470,502
|
|
20240228,144800,972945780,8470,8470,8470,8470,1
|
|
20240228,144700,972937310,8470,8470,8470,8470,307
|
|
20240228,144600,970337020,8470,8470,8470,8470,214
|
|
20240228,144500,968524440,8470,8470,8470,8470,178
|
|
20240228,144400,967016780,8470,8470,8470,8470,0
|
|
20240228,144300,967016780,8470,8470,8470,8470,1341
|
|
20240228,144200,955658510,8470,8470,8470,8470,160
|
|
20240228,144100,954303310,8470,8470,8470,8470,422
|
|
20240228,144000,950728970,8470,8480,8480,8470,3443
|
|
20240228,143900,921565610,8480,8480,8480,8480,197
|
|
20240228,143800,919895050,8500,8500,8500,8500,0
|
|
20240228,143700,919895050,8500,8500,8500,8500,1
|
|
20240228,143600,919886550,8480,8490,8490,8480,201
|
|
20240228,143500,918182060,8480,8480,8480,8480,275
|
|
20240228,143400,915850060,8480,8480,8480,8480,2
|
|
20240228,143300,915833100,8500,8490,8500,8480,46
|
|
20240228,143200,915442940,8490,8500,8500,8490,101
|
|
20240228,143100,914585440,8500,8500,8500,8500,30
|
|
20240228,143000,914330440,8490,8490,8490,8490,143
|
|
20240228,142900,913116370,8490,8490,8490,8490,39
|
|
20240228,142800,912785260,8480,8480,8480,8480,349
|
|
20240228,142700,909825740,8480,8480,8480,8480,0
|
|
20240228,142600,909825740,8480,8480,8480,8480,0
|
|
20240228,142500,909825740,8480,8480,8480,8480,605
|
|
20240228,142400,904695340,8480,8480,8480,8480,69
|
|
20240228,142300,904110220,8490,8490,8490,8490,106
|
|
20240228,142200,903210280,8490,8480,8490,8480,41
|
|
20240228,142100,902862390,8480,8480,8480,8480,200
|
|
20240228,142000,901166390,8480,8480,8480,8470,176
|
|
20240228,141900,899673960,8470,8480,8480,8470,144
|
|
20240228,141800,898452940,8480,8480,8480,8480,21
|
|
20240228,141700,898274860,8490,8490,8490,8490,2
|
|
20240228,141600,898257880,8490,8490,8490,8490,51
|
|
20240228,141500,897824890,8490,8490,8490,8490,20
|
|
20240228,141400,897655090,8490,8490,8490,8490,1
|
|
20240228,141300,897646600,8470,8480,8480,8470,210
|
|
20240228,141200,895867400,8470,8470,8470,8470,300
|
|
20240228,141100,893326400,8480,8480,8480,8480,11
|
|
20240228,141000,893233120,8480,8480,8480,8480,143
|
|
20240228,140900,892020480,8480,8480,8480,8480,200
|
|
20240228,140800,890324480,8490,8490,8490,8490,121
|
|
20240228,140700,889297190,8500,8500,8500,8500,0
|
|
20240228,140600,889297190,8500,8500,8500,8500,0
|
|
20240228,140500,889297190,8500,8500,8500,8500,0
|
|
20240228,140400,889297190,8500,8500,8500,8500,5
|
|
20240228,140300,889254690,8480,8480,8480,8480,15
|
|
20240228,140200,889127490,8480,8500,8500,8480,304
|
|
20240228,140100,886549490,8500,8500,8500,8500,3
|
|
20240228,140000,886523990,8500,8490,8500,8490,4
|
|
20240228,135900,886490000,8490,8490,8490,8490,0
|
|
20240228,135800,886490000,8490,8490,8490,8490,0
|
|
20240228,135700,886490000,8490,8490,8490,8490,0
|
|
20240228,135600,886490000,8490,8480,8490,8480,30
|
|
20240228,135500,886235390,8470,8480,8480,8470,765
|
|
20240228,135400,879754180,8480,8480,8480,8480,10
|
|
20240228,135300,879669380,8480,8490,8490,8480,4
|
|
20240228,135200,879635450,8490,8490,8490,8490,11
|
|
20240228,135100,879542060,8490,8490,8490,8480,1722
|
|
20240228,135000,864932280,8490,8490,8490,8490,204
|
|
20240228,134900,863200320,8490,8490,8490,8490,450
|
|
20240228,134800,859379820,8490,8490,8490,8490,0
|
|
20240228,134700,859379820,8490,8500,8500,8490,1218
|
|
20240228,134600,849034850,8510,8510,8510,8510,0
|
|
20240228,134500,849034850,8510,8510,8510,8510,9
|
|
20240228,134400,848958260,8510,8500,8510,8500,42
|
|
20240228,134300,848601250,8510,8510,8510,8510,6
|
|
20240228,134200,848550190,8510,8510,8510,8510,1
|
|
20240228,134100,848541680,8510,8510,8510,8510,0
|
|
20240228,134000,848541680,8510,8510,8510,8510,0
|
|
20240228,133900,848541680,8510,8510,8510,8510,0
|
|
20240228,133800,848541680,8510,8500,8510,8490,284
|
|
20240228,133700,846128870,8510,8510,8510,8510,3
|
|
20240228,133600,846103340,8510,8510,8510,8510,2
|
|
20240228,133500,846086320,8510,8510,8510,8510,13
|
|
20240228,133400,845975690,8510,8510,8510,8510,2
|
|
20240228,133300,845958670,8510,8510,8510,8510,5
|
|
20240228,133200,845916120,8510,8510,8510,8510,300
|
|
20240228,133100,843363120,8510,8510,8510,8510,3
|
|
20240228,133000,843337590,8510,8510,8510,8510,1
|
|
20240228,132900,843329080,8510,8510,8510,8510,0
|
|
20240228,132800,843329080,8510,8510,8510,8510,1
|
|
20240228,132700,843320570,8490,8490,8490,8490,0
|
|
20240228,132600,843320570,8490,8490,8490,8490,206
|
|
20240228,132500,841571630,8490,8500,8500,8490,50
|
|
20240228,132400,841147120,8490,8490,8490,8490,133
|
|
20240228,132300,840017950,8490,8500,8500,8490,467
|
|
20240228,132200,836049890,8500,8500,8500,8500,1
|
|
20240228,132100,836041390,8510,8510,8510,8510,8
|
|
20240228,132000,835973310,8510,8510,8510,8510,100
|
|
20240228,131900,835122310,8510,8510,8510,8510,2
|
|
20240228,131800,835105290,8510,8510,8510,8510,24
|
|
20240228,131700,834901050,8510,8510,8510,8510,7
|
|
20240228,131600,834841480,8510,8510,8510,8510,3
|
|
20240228,131500,834815950,8510,8510,8510,8510,86
|
|
20240228,131400,834084090,8510,8510,8510,8510,0
|
|
20240228,131300,834084090,8510,8510,8510,8510,10
|
|
20240228,131200,833998990,8510,8510,8510,8510,0
|
|
20240228,131100,833998990,8510,8510,8510,8510,0
|
|
20240228,131000,833998990,8510,8500,8510,8500,189
|
|
20240228,130900,832392480,8510,8510,8510,8510,84
|
|
20240228,130800,831677640,8520,8520,8520,8520,1
|
|
20240228,130700,831669120,8520,8520,8520,8520,0
|
|
20240228,130600,831669120,8520,8520,8520,8520,2
|
|
20240228,130500,831652080,8520,8520,8520,8520,3
|
|
20240228,130400,831626520,8520,8520,8520,8520,1
|
|
20240228,130300,831618000,8510,8510,8510,8510,280
|
|
20240228,130200,829235200,8520,8520,8520,8520,0
|
|
20240228,130100,829235200,8520,8500,8520,8500,125
|
|
20240228,130000,828170300,8500,8500,8500,8500,60
|
|
20240228,125900,827660300,8520,8520,8520,8500,68
|
|
20240228,125800,827082160,8520,8510,8520,8510,54
|
|
20240228,125700,826622090,8520,8520,8520,8520,0
|
|
20240228,125600,826622090,8520,8500,8520,8500,16
|
|
20240228,125500,826485890,8500,8500,8510,8500,151
|
|
20240228,125400,825201390,8500,8500,8500,8500,70
|
|
20240228,125300,824606390,8500,8500,8500,8500,0
|
|
20240228,125200,824606390,8500,8500,8500,8500,0
|
|
20240228,125100,824606390,8500,8500,8500,8500,6
|
|
20240228,125000,824555390,8510,8510,8510,8510,1
|
|
20240228,124900,824546880,8500,8520,8520,8500,387
|
|
20240228,124800,821257360,8520,8520,8520,8520,6
|
|
20240228,124700,821206240,8530,8530,8530,8530,1
|
|
20240228,124600,821197710,8500,8500,8500,8500,9
|
|
20240228,124500,821121210,8530,8530,8530,8530,20
|
|
20240228,124400,820950610,8530,8530,8530,8530,1
|
|
20240228,124300,820942080,8490,8530,8530,8490,845
|
|
20240228,124200,813765110,8540,8520,8540,8520,846
|
|
20240228,124100,806552290,8520,8520,8520,8520,0
|
|
20240228,124000,806552290,8520,8520,8520,8520,1
|
|
20240228,123900,806543770,8510,8510,8510,8510,3
|
|
20240228,123800,806518240,8500,8520,8520,8500,1401
|
|
20240228,123700,794609720,8520,8520,8520,8520,0
|
|
20240228,123600,794609720,8520,8520,8520,8520,1
|
|
20240228,123500,794601200,8520,8520,8520,8520,1
|
|
20240228,123400,794592680,8520,8520,8520,8520,0
|
|
20240228,123300,794592680,8520,8520,8520,8520,1
|
|
20240228,123200,794584160,8500,8510,8510,8500,853
|
|
20240228,123100,787332910,8520,8520,8520,8520,0
|
|
20240228,123000,787332910,8520,8520,8520,8520,1
|
|
20240228,122900,787324390,8500,8500,8500,8500,0
|
|
20240228,122800,787324390,8500,8500,8500,8500,0
|
|
20240228,122700,787324390,8500,8500,8500,8500,0
|
|
20240228,122600,787324390,8500,8510,8510,8500,500
|
|
20240228,122500,783073190,8520,8520,8520,8520,185
|
|
20240228,122400,781496990,8520,8520,8520,8520,30
|
|
20240228,122300,781241390,8520,8520,8520,8520,0
|
|
20240228,122200,781241390,8520,8520,8520,8520,0
|
|
20240228,122100,781241390,8520,8520,8520,8520,316
|
|
20240228,122000,778549070,8520,8520,8520,8520,239
|
|
20240228,121900,776512790,8520,8520,8520,8520,135
|
|
20240228,121800,775362590,8520,8520,8520,8520,10
|
|
20240228,121700,775277390,8520,8520,8520,8520,0
|
|
20240228,121600,775277390,8520,8520,8520,8520,4
|
|
20240228,121500,775243310,8510,8510,8510,8510,0
|
|
20240228,121400,775243310,8510,8510,8510,8510,10
|
|
20240228,121300,775158210,8510,8510,8510,8510,30
|
|
20240228,121200,774902910,8500,8500,8500,8500,150
|
|
20240228,121100,773627910,8500,8510,8510,8500,155
|
|
20240228,121000,772308980,8510,8510,8510,8510,0
|
|
20240228,120900,772308980,8510,8510,8510,8500,139
|
|
20240228,120800,771126100,8510,8510,8510,8510,215
|
|
20240228,120700,769296450,8520,8520,8520,8520,73
|
|
20240228,120600,768674490,8520,8520,8520,8520,166
|
|
20240228,120500,767260170,8520,8520,8520,8520,44
|
|
20240228,120400,766885290,8520,8520,8520,8520,50
|
|
20240228,120300,766459290,8510,8510,8510,8510,1
|
|
20240228,120200,766450780,8510,8510,8510,8510,1
|
|
20240228,120100,766442270,8510,8510,8510,8510,0
|
|
20240228,120000,766442270,8510,8510,8510,8510,87
|
|
20240228,115900,765701900,8520,8520,8520,8520,7
|
|
20240228,115800,765642260,8520,8530,8530,8520,19
|
|
20240228,115700,765480360,8530,8530,8530,8520,36
|
|
20240228,115600,765173420,8530,8510,8530,8510,63
|
|
20240228,115500,764636680,8510,8500,8520,8500,131
|
|
20240228,115400,763522290,8510,8500,8510,8500,426
|
|
20240228,115300,759901100,8510,8500,8510,8500,222
|
|
20240228,115200,758013540,8510,8530,8530,8510,799
|
|
20240228,115100,751213730,8530,8530,8530,8530,9
|
|
20240228,115000,751136960,8530,8540,8540,8530,219
|
|
20240228,114900,749268580,8550,8540,8550,8540,676
|
|
20240228,114800,743491890,8540,8500,8540,8500,605
|
|
20240228,114700,738327840,8530,8520,8530,8510,1308
|
|
20240228,114600,727187330,8520,8500,8520,8500,712
|
|
20240228,114500,721131930,8470,8470,8470,8470,0
|
|
20240228,114400,721131930,8470,8470,8470,8470,0
|
|
20240228,114300,721131930,8470,8470,8470,8470,14
|
|
20240228,114200,721013350,8470,8490,8490,8470,501
|
|
20240228,114100,716768290,8480,8480,8480,8480,0
|
|
20240228,114000,716768290,8480,8480,8480,8480,39
|
|
20240228,113900,716437570,8520,8520,8520,8520,0
|
|
20240228,113800,716437570,8520,8520,8520,8520,0
|
|
20240228,113700,716437570,8520,8490,8520,8490,5878
|
|
20240228,113600,666375790,8490,8490,8490,8490,5
|
|
20240228,113500,666333340,8490,8470,8490,8460,58
|
|
20240228,113400,665842410,8460,8470,8470,8460,146
|
|
20240228,113300,664606750,8460,8460,8460,8460,5
|
|
20240228,113200,664564450,8460,8460,8460,8460,0
|
|
20240228,113100,664564450,8460,8470,8470,8460,252
|
|
20240228,113000,662432020,8460,8460,8460,8460,0
|
|
20240228,112900,662432020,8460,8470,8470,8460,390
|
|
20240228,112800,659132610,8470,8470,8470,8470,0
|
|
20240228,112700,659132610,8470,8470,8470,8470,0
|
|
20240228,112600,659132610,8470,8470,8470,8470,11
|
|
20240228,112500,659039440,8470,8470,8470,8470,11
|
|
20240228,112400,658946270,8470,8470,8470,8470,21
|
|
20240228,112300,658768400,8470,8470,8470,8470,6
|
|
20240228,112200,658717580,8470,8470,8470,8470,23
|
|
20240228,112100,658522770,8470,8470,8470,8470,10
|
|
20240228,112000,658438070,8460,8480,8480,8460,1392
|
|
20240228,111900,646656120,8470,8470,8470,8470,160
|
|
20240228,111800,645300920,8470,8480,8480,8470,301
|
|
20240228,111700,642751440,8480,8490,8490,8480,206
|
|
20240228,111600,641004510,8490,8480,8490,8480,57
|
|
20240228,111500,640521090,8490,8490,8490,8490,3
|
|
20240228,111400,640495620,8490,8490,8490,8490,0
|
|
20240228,111300,640495620,8490,8480,8500,8480,354
|
|
20240228,111200,637490290,8480,8480,8480,8470,1274
|
|
20240228,111100,626695870,8470,8480,8480,8470,1825
|
|
20240228,111000,611229270,8490,8490,8490,8490,10
|
|
20240228,110900,611144370,8490,8490,8490,8490,292
|
|
20240228,110800,608665290,8490,8490,8490,8490,1111
|
|
20240228,110700,599232900,8490,8490,8490,8490,0
|
|
20240228,110600,599232900,8490,8480,8490,8480,810
|
|
20240228,110500,592360500,8480,8490,8490,8480,30
|
|
20240228,110400,592105860,8490,8480,8490,8480,520
|
|
20240228,110300,587696060,8480,8490,8490,8480,499
|
|
20240228,110200,583463700,8490,8510,8510,8490,3844
|
|
20240228,110100,550801420,8510,8510,8510,8500,12
|
|
20240228,110000,550699400,8510,8520,8520,8510,1293
|
|
20240228,105900,539695240,8520,8520,8530,8520,137
|
|
20240228,105800,538527900,8510,8510,8510,8510,0
|
|
20240228,105700,538527900,8510,8510,8510,8510,307
|
|
20240228,105600,535915330,8520,8520,8520,8520,20
|
|
20240228,105500,535744930,8520,8520,8520,8520,202
|
|
20240228,105400,534023890,8520,8520,8520,8520,175
|
|
20240228,105300,532532890,8520,8520,8520,8520,150
|
|
20240228,105200,531254890,8520,8520,8520,8520,81
|
|
20240228,105100,530564770,8510,8520,8520,8510,201
|
|
20240228,105000,528852260,8520,8520,8520,8520,45
|
|
20240228,104900,528468860,8520,8520,8520,8520,10
|
|
20240228,104800,528383660,8520,8520,8520,8520,56
|
|
20240228,104700,527906540,8520,8520,8520,8520,100
|
|
20240228,104600,527054540,8510,8510,8510,8510,0
|
|
20240228,104500,527054540,8510,8510,8520,8510,1558
|
|
20240228,104400,513785960,8510,8530,8530,8510,603
|
|
20240228,104300,508649740,8530,8530,8530,8530,0
|
|
20240228,104200,508649740,8530,8530,8530,8530,20
|
|
20240228,104100,508479140,8540,8520,8540,8520,102
|
|
20240228,104000,507609890,8510,8520,8520,8510,2079
|
|
20240228,103900,489898420,8520,8520,8520,8520,192
|
|
20240228,103800,488262580,8520,8520,8520,8520,43
|
|
20240228,103700,487896220,8520,8520,8520,8520,50
|
|
20240228,103600,487470220,8520,8520,8520,8520,45
|
|
20240228,103500,487086820,8520,8530,8530,8520,2
|
|
20240228,103400,487069770,8530,8530,8530,8530,20
|
|
20240228,103300,486899170,8530,8530,8530,8530,0
|
|
20240228,103200,486899170,8530,8530,8530,8530,100
|
|
20240228,103100,486046170,8530,8530,8530,8530,110
|
|
20240228,103000,485107870,8540,8540,8540,8540,30
|
|
20240228,102900,484851670,8530,8530,8530,8530,163
|
|
20240228,102800,483461280,8530,8530,8530,8530,168
|
|
20240228,102700,482028240,8530,8530,8530,8530,1
|
|
20240228,102600,482019710,8530,8530,8530,8530,202
|
|
20240228,102500,480296650,8530,8530,8530,8530,0
|
|
20240228,102400,480296650,8530,8530,8530,8530,1175
|
|
20240228,102300,470273900,8540,8540,8540,8540,3
|
|
20240228,102200,470248280,8530,8530,8530,8530,365
|
|
20240228,102100,467134830,8540,8530,8540,8530,45
|
|
20240228,102000,466750860,8540,8540,8540,8540,450
|
|
20240228,101900,462907860,8550,8550,8550,8550,97
|
|
20240228,101800,462078510,8550,8550,8550,8550,0
|
|
20240228,101700,462078510,8550,8550,8550,8550,1
|
|
20240228,101600,462069960,8540,8540,8540,8540,233
|
|
20240228,101500,460080140,8540,8530,8540,8530,866
|
|
20240228,101400,452688150,8540,8540,8540,8540,0
|
|
20240228,101300,452688150,8540,8540,8540,8540,12
|
|
20240228,101200,452585670,8540,8540,8540,8540,1039
|
|
20240228,101100,443712610,8550,8540,8550,8540,1881
|
|
20240228,101000,427648860,8540,8540,8540,8540,400
|
|
20240228,100900,424232860,8530,8530,8530,8530,0
|
|
20240228,100800,424232860,8530,8530,8540,8530,748
|
|
20240228,100700,417849910,8540,8540,8540,8540,149
|
|
20240228,100600,416577450,8550,8540,8550,8540,64
|
|
20240228,100500,416030770,8540,8540,8540,8540,2
|
|
20240228,100400,416013690,8540,8550,8550,8540,279
|
|
20240228,100300,413630720,8550,8550,8550,8550,0
|
|
20240228,100200,413630720,8550,8550,8550,8550,50
|
|
20240228,100100,413203220,8560,8560,8560,8550,52
|
|
20240228,100000,412758600,8550,8550,8550,8550,875
|
|
20240228,095900,405277350,8550,8550,8550,8550,5
|
|
20240228,095800,405234600,8540,8530,8540,8530,276
|
|
20240228,095700,402879660,8530,8530,8540,8530,806
|
|
20240228,095600,396004460,8530,8540,8540,8530,71
|
|
20240228,095500,395398820,8540,8540,8540,8530,101
|
|
20240228,095400,394536680,8540,8540,8540,8540,93
|
|
20240228,095300,393742460,8540,8540,8540,8540,547
|
|
20240228,095200,389071080,8540,8540,8540,8540,10
|
|
20240228,095100,388985680,8540,8540,8540,8530,974
|
|
20240228,095000,380667730,8530,8540,8540,8530,12
|
|
20240228,094900,380565260,8540,8550,8550,8540,1016
|
|
20240228,094800,371883620,8550,8540,8550,8540,989
|
|
20240228,094700,363428670,8550,8540,8550,8540,359
|
|
20240228,094600,360359330,8540,8540,8540,8530,1032
|
|
20240228,094500,351547050,8540,8530,8540,8520,93
|
|
20240228,094400,350753360,8520,8520,8520,8520,111
|
|
20240228,094300,349807640,8510,8510,8510,8510,0
|
|
20240228,094200,349807640,8510,8510,8510,8510,36
|
|
20240228,094100,349501280,8510,8520,8520,8510,64
|
|
20240228,094000,348956630,8500,8530,8530,8500,3269
|
|
20240228,093900,321153980,8530,8530,8530,8520,162
|
|
20240228,093800,319772140,8530,8550,8550,8530,2691
|
|
20240228,093700,296809450,8550,8540,8550,8540,406
|
|
20240228,093600,293341710,8540,8540,8550,8540,365
|
|
20240228,093500,290224600,8540,8540,8540,8540,230
|
|
20240228,093400,288260400,8540,8540,8540,8540,65
|
|
20240228,093300,287705300,8550,8550,8550,8550,20
|
|
20240228,093200,287534300,8560,8560,8560,8560,10
|
|
20240228,093100,287448700,8540,8540,8540,8540,1
|
|
20240228,093000,287440160,8540,8580,8580,8540,270
|
|
20240228,092900,285133560,8540,8540,8580,8540,591
|
|
20240228,092800,280086380,8540,8540,8540,8540,661
|
|
20240228,092700,274441440,8580,8540,8580,8540,584
|
|
20240228,092600,269434760,8570,8570,8570,8570,247
|
|
20240228,092500,267317970,8540,8550,8550,8540,1312
|
|
20240228,092400,256112990,8540,8540,8540,8540,0
|
|
20240228,092300,256112990,8540,8560,8560,8540,800
|
|
20240228,092200,249272770,8560,8560,8570,8560,517
|
|
20240228,092100,244847180,8570,8580,8580,8570,618
|
|
20240228,092000,239544830,8570,8550,8570,8550,1247
|
|
20240228,091900,228870450,8560,8570,8570,8560,90
|
|
20240228,091800,228099960,8570,8550,8570,8540,798
|
|
20240228,091700,221284810,8570,8550,8570,8550,777
|
|
20240228,091600,214639460,8550,8550,8550,8550,51
|
|
20240228,091500,214203410,8560,8560,8560,8560,19
|
|
20240228,091400,214040770,8540,8530,8540,8530,135
|
|
20240228,091300,212889120,8540,8560,8560,8540,5987
|
|
20240228,091200,161720860,8560,8570,8570,8560,810
|
|
20240228,091100,154782670,8570,8560,8570,8560,1156
|
|
20240228,091000,144885810,8560,8570,8570,8560,449
|
|
20240228,090900,141037910,8570,8580,8580,8570,88
|
|
20240228,090800,140283650,8570,8570,8590,8570,935
|
|
20240228,090700,132265810,8570,8570,8580,8570,2002
|
|
20240228,090600,115108640,8580,8570,8610,8570,917
|
|
20240228,090500,107221020,8580,8550,8580,8550,1653
|
|
20240228,090400,93072130,8550,8530,8550,8520,1637
|
|
20240228,090300,79106610,8540,8520,8540,8520,725
|
|
20240228,090200,72922210,8500,8500,8540,8500,1317
|
|
20240228,090100,61697690,8500,8500,8500,8500,56
|
|
20240228,090000,61221690,8500,8500,8570,8500,7198
|