583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184000,2129250600,18340,18340,18340,18340,860
|
|
20240228,183900,2129250600,18340,18340,18340,18340,0
|
|
20240228,183800,2129250600,18340,18340,18340,18340,0
|
|
20240228,183700,2129250600,18340,18340,18340,18340,0
|
|
20240228,183600,2129250600,18340,18340,18340,18340,0
|
|
20240228,183500,2129250600,18340,18340,18340,18340,0
|
|
20240228,183400,2129250600,18340,18340,18340,18340,0
|
|
20240228,183300,2129250600,18340,18340,18340,18340,0
|
|
20240228,183200,2129250600,18340,18340,18340,18340,0
|
|
20240228,183100,2129250600,18340,18340,18340,18340,0
|
|
20240228,183000,2129250600,18340,18340,18340,18340,0
|
|
20240228,182900,2129250600,18340,18340,18340,18340,0
|
|
20240228,182800,2129250600,18340,18340,18340,18340,0
|
|
20240228,182700,2129250600,18340,18340,18340,18340,0
|
|
20240228,182600,2129250600,18340,18340,18340,18340,0
|
|
20240228,182500,2129250600,18340,18340,18340,18340,0
|
|
20240228,182400,2129250600,18340,18340,18340,18340,0
|
|
20240228,182300,2129250600,18340,18340,18340,18340,0
|
|
20240228,182200,2129250600,18340,18340,18340,18340,0
|
|
20240228,182100,2129250600,18340,18340,18340,18340,0
|
|
20240228,182000,2129250600,18340,18340,18340,18340,0
|
|
20240228,181900,2129250600,18340,18340,18340,18340,0
|
|
20240228,181800,2129250600,18340,18340,18340,18340,0
|
|
20240228,181700,2129250600,18340,18340,18340,18340,0
|
|
20240228,181600,2129250600,18340,18340,18340,18340,0
|
|
20240228,181500,2129250600,18340,18340,18340,18340,0
|
|
20240228,181400,2129250600,18340,18340,18340,18340,0
|
|
20240228,181300,2129250600,18340,18340,18340,18340,0
|
|
20240228,181200,2129250600,18340,18340,18340,18340,0
|
|
20240228,181100,2129250600,18340,18340,18340,18340,0
|
|
20240228,181000,2129250600,18340,18340,18340,18340,860
|
|
20240228,180900,2129250600,18340,18340,18340,18340,0
|
|
20240228,180800,2129250600,18340,18340,18340,18340,0
|
|
20240228,180700,2129250600,18340,18340,18340,18340,0
|
|
20240228,180600,2129250600,18340,18340,18340,18340,0
|
|
20240228,180500,2129250600,18340,18340,18340,18340,0
|
|
20240228,180400,2129250600,18340,18340,18340,18340,0
|
|
20240228,180300,2129250600,18340,18340,18340,18340,0
|
|
20240228,180200,2129250600,18340,18340,18340,18340,0
|
|
20240228,180100,2129250600,18340,18340,18340,18340,0
|
|
20240228,180000,2129250600,18340,18340,18340,18340,0
|
|
20240228,175900,2129250600,18340,18340,18340,18340,0
|
|
20240228,175800,2129250600,18340,18340,18340,18340,0
|
|
20240228,175700,2129250600,18340,18340,18340,18340,0
|
|
20240228,175600,2129250600,18340,18340,18340,18340,0
|
|
20240228,175500,2129250600,18340,18340,18340,18340,0
|
|
20240228,175400,2129250600,18340,18340,18340,18340,0
|
|
20240228,175300,2129250600,18340,18340,18340,18340,0
|
|
20240228,175200,2129250600,18340,18340,18340,18340,0
|
|
20240228,175100,2129250600,18340,18340,18340,18340,0
|
|
20240228,175000,2129250600,18340,18340,18340,18340,0
|
|
20240228,174900,2129250600,18340,18340,18340,18340,0
|
|
20240228,174800,2129250600,18340,18340,18340,18340,0
|
|
20240228,174700,2129250600,18340,18340,18340,18340,0
|
|
20240228,174600,2129250600,18340,18340,18340,18340,0
|
|
20240228,174500,2129250600,18340,18340,18340,18340,0
|
|
20240228,174400,2129250600,18340,18340,18340,18340,0
|
|
20240228,174300,2129250600,18340,18340,18340,18340,0
|
|
20240228,174200,2129250600,18340,18340,18340,18340,0
|
|
20240228,174100,2129250600,18340,18340,18340,18340,0
|
|
20240228,174000,2129250600,18340,18340,18340,18340,860
|
|
20240228,173900,2129250600,18340,18340,18340,18340,0
|
|
20240228,173800,2129250600,18340,18340,18340,18340,0
|
|
20240228,173700,2129250600,18340,18340,18340,18340,0
|
|
20240228,173600,2129250600,18340,18340,18340,18340,0
|
|
20240228,173500,2129250600,18340,18340,18340,18340,0
|
|
20240228,173400,2129250600,18340,18340,18340,18340,0
|
|
20240228,173300,2129250600,18340,18340,18340,18340,0
|
|
20240228,173200,2129250600,18340,18340,18340,18340,0
|
|
20240228,173100,2129250600,18340,18340,18340,18340,0
|
|
20240228,173000,2129250600,18340,18340,18340,18340,0
|
|
20240228,172900,2129250600,18340,18340,18340,18340,0
|
|
20240228,172800,2129250600,18340,18340,18340,18340,0
|
|
20240228,172700,2129250600,18340,18340,18340,18340,0
|
|
20240228,172600,2129250600,18340,18340,18340,18340,0
|
|
20240228,172500,2129250600,18340,18340,18340,18340,0
|
|
20240228,172400,2129250600,18340,18340,18340,18340,0
|
|
20240228,172300,2129250600,18340,18340,18340,18340,0
|
|
20240228,172200,2129250600,18340,18340,18340,18340,0
|
|
20240228,172100,2129250600,18340,18340,18340,18340,0
|
|
20240228,172000,2129250600,18340,18340,18340,18340,0
|
|
20240228,171900,2129250600,18340,18340,18340,18340,0
|
|
20240228,171800,2129250600,18340,18340,18340,18340,0
|
|
20240228,171700,2129250600,18340,18340,18340,18340,0
|
|
20240228,171600,2129250600,18340,18340,18340,18340,0
|
|
20240228,171500,2129250600,18340,18340,18340,18340,0
|
|
20240228,171400,2129250600,18340,18340,18340,18340,0
|
|
20240228,171300,2129250600,18340,18340,18340,18340,0
|
|
20240228,171200,2129250600,18340,18340,18340,18340,0
|
|
20240228,171100,2129250600,18340,18340,18340,18340,0
|
|
20240228,171000,2129250600,18340,18340,18340,18340,860
|
|
20240228,170900,2129250600,18340,18340,18340,18340,0
|
|
20240228,170800,2129250600,18340,18340,18340,18340,0
|
|
20240228,170700,2129250600,18340,18340,18340,18340,0
|
|
20240228,170600,2129250600,18340,18340,18340,18340,0
|
|
20240228,170500,2129250600,18340,18340,18340,18340,0
|
|
20240228,170400,2129250600,18340,18340,18340,18340,0
|
|
20240228,170300,2129250600,18340,18340,18340,18340,0
|
|
20240228,170200,2129250600,18340,18340,18340,18340,0
|
|
20240228,170100,2129250600,18340,18340,18340,18340,0
|
|
20240228,170000,2129250600,18340,18340,18340,18340,0
|
|
20240228,165900,2129250600,18340,18340,18340,18340,0
|
|
20240228,165800,2129250600,18340,18340,18340,18340,0
|
|
20240228,165700,2129250600,18340,18340,18340,18340,0
|
|
20240228,165600,2129250600,18340,18340,18340,18340,0
|
|
20240228,165500,2129250600,18340,18340,18340,18340,0
|
|
20240228,165400,2129250600,18340,18340,18340,18340,0
|
|
20240228,165300,2129250600,18340,18340,18340,18340,0
|
|
20240228,165200,2129250600,18340,18340,18340,18340,0
|
|
20240228,165100,2129250600,18340,18340,18340,18340,0
|
|
20240228,165000,2129250600,18340,18340,18340,18340,0
|
|
20240228,164900,2129250600,18340,18340,18340,18340,0
|
|
20240228,164800,2129250600,18340,18340,18340,18340,0
|
|
20240228,164700,2129250600,18340,18340,18340,18340,0
|
|
20240228,164600,2129250600,18340,18340,18340,18340,0
|
|
20240228,164500,2129250600,18340,18340,18340,18340,0
|
|
20240228,164400,2129250600,18340,18340,18340,18340,0
|
|
20240228,164300,2129250600,18340,18340,18340,18340,0
|
|
20240228,164200,2129250600,18340,18340,18340,18340,0
|
|
20240228,164100,2129250600,18340,18340,18340,18340,0
|
|
20240228,164000,2129250600,18340,18340,18340,18340,860
|
|
20240228,163900,2129250600,18340,18340,18340,18340,0
|
|
20240228,163800,2129250600,18340,18340,18340,18340,0
|
|
20240228,163700,2129250600,18340,18340,18340,18340,0
|
|
20240228,163600,2129250600,18340,18340,18340,18340,0
|
|
20240228,163500,2129250600,18340,18340,18340,18340,0
|
|
20240228,163400,2129250600,18340,18340,18340,18340,0
|
|
20240228,163300,2129250600,18340,18340,18340,18340,0
|
|
20240228,163200,2129250600,18340,18340,18340,18340,0
|
|
20240228,163100,2129250600,18340,18340,18340,18340,0
|
|
20240228,163000,2129250600,18340,18340,18340,18340,0
|
|
20240228,162900,2129250600,18340,18340,18340,18340,0
|
|
20240228,162800,2129250600,18340,18340,18340,18340,0
|
|
20240228,162700,2129250600,18340,18340,18340,18340,0
|
|
20240228,162600,2129250600,18340,18340,18340,18340,0
|
|
20240228,162500,2129250600,18340,18340,18340,18340,0
|
|
20240228,162400,2129250600,18340,18340,18340,18340,0
|
|
20240228,162300,2129250600,18340,18340,18340,18340,0
|
|
20240228,162200,2129250600,18340,18340,18340,18340,0
|
|
20240228,162100,2129250600,18340,18340,18340,18340,0
|
|
20240228,162000,2129250600,18340,18340,18340,18340,0
|
|
20240228,161900,2129250600,18340,18340,18340,18340,0
|
|
20240228,161800,2129250600,18340,18340,18340,18340,0
|
|
20240228,161700,2129250600,18340,18340,18340,18340,0
|
|
20240228,161600,2129250600,18340,18340,18340,18340,0
|
|
20240228,161500,2129250600,18340,18340,18340,18340,0
|
|
20240228,161400,2129250600,18340,18340,18340,18340,0
|
|
20240228,161300,2129250600,18340,18340,18340,18340,0
|
|
20240228,161200,2129250600,18340,18340,18340,18340,0
|
|
20240228,161100,2129250600,18340,18340,18340,18340,0
|
|
20240228,161000,2129250600,18340,18340,18340,18340,860
|
|
20240228,160900,2129250600,18340,18340,18340,18340,0
|
|
20240228,160800,2129250600,18340,18340,18340,18340,0
|
|
20240228,160700,2129250600,18340,18340,18340,18340,0
|
|
20240228,160600,2129250600,18340,18340,18340,18340,0
|
|
20240228,160500,2129250600,18340,18340,18340,18340,0
|
|
20240228,160400,2129250600,18340,18340,18340,18340,0
|
|
20240228,160300,2129250600,18340,18340,18340,18340,0
|
|
20240228,160200,2129250600,18340,18340,18340,18340,0
|
|
20240228,160100,2129250600,18340,18340,18340,18340,0
|
|
20240228,160000,2129250600,18340,18340,18340,18340,0
|
|
20240228,155900,2129250600,18340,18340,18340,18340,0
|
|
20240228,155800,2129250600,18340,18340,18340,18340,0
|
|
20240228,155700,2129250600,18340,18340,18340,18340,0
|
|
20240228,155600,2129250600,18340,18340,18340,18340,0
|
|
20240228,155500,2129250600,18340,18340,18340,18340,0
|
|
20240228,155400,2129250600,18340,18340,18340,18340,0
|
|
20240228,155300,2129250600,18340,18340,18340,18340,0
|
|
20240228,155200,2129250600,18340,18340,18340,18340,0
|
|
20240228,155100,2129250600,18340,18340,18340,18340,0
|
|
20240228,155000,2129250600,18340,18340,18340,18340,0
|
|
20240228,154900,2129250600,18340,18340,18340,18340,0
|
|
20240228,154800,2129250600,18340,18340,18340,18340,0
|
|
20240228,154700,2129250600,18340,18340,18340,18340,0
|
|
20240228,154600,2129250600,18340,18340,18340,18340,0
|
|
20240228,154500,2129250600,18340,18340,18340,18340,0
|
|
20240228,154400,2129250600,18340,18340,18340,18340,0
|
|
20240228,154300,2129250600,18340,18340,18340,18340,0
|
|
20240228,154200,2129250600,18340,18340,18340,18340,0
|
|
20240228,154100,2129250600,18340,18340,18340,18340,0
|
|
20240228,154000,2129250600,18340,18340,18340,18340,860
|
|
20240228,153900,2129250600,18340,18340,18340,18340,0
|
|
20240228,153800,2129250600,18340,18340,18340,18340,0
|
|
20240228,153700,2129250600,18340,18340,18340,18340,0
|
|
20240228,153600,2129250600,18340,18340,18340,18340,0
|
|
20240228,153500,2129250600,18340,18340,18340,18340,0
|
|
20240228,153400,2129250600,18340,18340,18340,18340,0
|
|
20240228,153300,2129250600,18340,18340,18340,18340,0
|
|
20240228,153200,2129250600,18340,18340,18340,18340,0
|
|
20240228,153100,2129250600,18340,18340,18340,18340,0
|
|
20240228,153000,2129250600,18340,18340,18340,18340,860
|
|
20240228,152900,2113478200,18320,18320,18320,18320,0
|
|
20240228,152800,2113478200,18320,18320,18320,18320,0
|
|
20240228,152700,2113478200,18320,18320,18320,18320,0
|
|
20240228,152600,2113478200,18320,18320,18320,18320,0
|
|
20240228,152500,2113478200,18320,18320,18320,18320,0
|
|
20240228,152400,2113478200,18320,18320,18320,18320,0
|
|
20240228,152300,2113478200,18320,18320,18320,18320,0
|
|
20240228,152200,2113478200,18320,18320,18320,18320,0
|
|
20240228,152100,2113478200,18320,18320,18320,18320,0
|
|
20240228,152000,2113478200,18320,18320,18320,18320,0
|
|
20240228,151900,2113478200,18320,18340,18350,18320,665
|
|
20240228,151800,2101284010,18350,18350,18360,18350,187
|
|
20240228,151700,2097852140,18350,18360,18360,18350,134
|
|
20240228,151600,2095391970,18370,18370,18370,18360,5
|
|
20240228,151500,2095300130,18360,18380,18380,18360,687
|
|
20240228,151400,2082683770,18370,18370,18380,18370,257
|
|
20240228,151300,2077961470,18370,18380,18390,18370,50
|
|
20240228,151200,2077042610,18390,18380,18390,18360,140
|
|
20240228,151100,2074468800,18380,18370,18380,18360,10
|
|
20240228,151000,2074285130,18380,18370,18380,18350,128
|
|
20240228,150900,2071936140,18380,18380,18380,18380,2
|
|
20240228,150800,2071899380,18380,18390,18400,18350,580
|
|
20240228,150700,2061238920,18390,18350,18390,18350,1028
|
|
20240228,150600,2042348920,18350,18350,18350,18350,27
|
|
20240228,150500,2041853470,18360,18350,18360,18350,90
|
|
20240228,150400,2040201930,18370,18360,18380,18350,606
|
|
20240228,150300,2029068560,18370,18360,18370,18360,151
|
|
20240228,150200,2026295990,18370,18380,18380,18370,143
|
|
20240228,150100,2023668180,18390,18380,18390,18380,153
|
|
20240228,150000,2020855700,18380,18390,18400,18380,551
|
|
20240228,145900,2010727790,18390,18400,18400,18390,500
|
|
20240228,145800,2001530570,18410,18410,18410,18410,6
|
|
20240228,145700,2001420110,18400,18400,18400,18400,12
|
|
20240228,145600,2001199310,18410,18410,18410,18410,0
|
|
20240228,145500,2001199310,18410,18400,18410,18400,218
|
|
20240228,145400,1997185960,18400,18400,18400,18390,207
|
|
20240228,145300,1993377190,18410,18410,18430,18410,633
|
|
20240228,145200,1981723060,18410,18410,18420,18400,601
|
|
20240228,145100,1970658330,18410,18440,18440,18410,1125
|
|
20240228,145000,1949937680,18430,18430,18440,18430,354
|
|
20240228,144900,1943412240,18430,18430,18430,18430,6
|
|
20240228,144800,1943301660,18430,18430,18430,18430,39
|
|
20240228,144700,1942582890,18420,18440,18440,18420,360
|
|
20240228,144600,1935947440,18440,18450,18450,18440,90
|
|
20240228,144500,1934287480,18460,18450,18460,18450,424
|
|
20240228,144400,1926464670,18460,18460,18460,18460,81
|
|
20240228,144300,1924969410,18460,18440,18460,18440,112
|
|
20240228,144200,1922902060,18420,18400,18460,18400,2320
|
|
20240228,144100,1880187600,18390,18390,18390,18390,0
|
|
20240228,144000,1880187600,18390,18390,18400,18390,175
|
|
20240228,143900,1876967630,18390,18400,18400,18390,36
|
|
20240228,143800,1876305250,18390,18400,18400,18390,162
|
|
20240228,143700,1873324920,18410,18410,18410,18400,460
|
|
20240228,143600,1864856340,18400,18400,18400,18400,6
|
|
20240228,143500,1864745940,18400,18410,18410,18400,3
|
|
20240228,143400,1864690730,18400,18410,18410,18400,11
|
|
20240228,143300,1864488240,18400,18410,18410,18400,6
|
|
20240228,143200,1864377800,18400,18400,18400,18400,85
|
|
20240228,143100,1862813800,18400,18410,18410,18400,115
|
|
20240228,143000,1860697690,18400,18410,18410,18400,34
|
|
20240228,142900,1860071960,18410,18410,18410,18410,12
|
|
20240228,142800,1859851040,18410,18400,18410,18400,1011
|
|
20240228,142700,1841248380,18400,18370,18400,18350,182
|
|
20240228,142600,1837905970,18380,18360,18390,18360,539
|
|
20240228,142500,1828004450,18360,18350,18360,18350,68
|
|
20240228,142400,1826756000,18350,18350,18350,18350,22
|
|
20240228,142300,1826352300,18330,18330,18330,18330,21
|
|
20240228,142200,1825967370,18330,18340,18340,18330,215
|
|
20240228,142100,1822026210,18340,18350,18350,18330,816
|
|
20240228,142000,1807064230,18360,18360,18370,18360,181
|
|
20240228,141900,1803739700,18370,18380,18380,18370,280
|
|
20240228,141800,1798595140,18380,18360,18380,18350,23
|
|
20240228,141700,1798172890,18360,18340,18360,18340,59
|
|
20240228,141600,1797089810,18340,18340,18340,18340,6
|
|
20240228,141500,1796979770,18340,18340,18340,18340,0
|
|
20240228,141400,1796979770,18340,18350,18400,18340,397
|
|
20240228,141300,1789678040,18350,18330,18350,18330,113
|
|
20240228,141200,1787606320,18330,18330,18330,18330,0
|
|
20240228,141100,1787606320,18330,18350,18350,18330,220
|
|
20240228,141000,1783572310,18350,18410,18410,18350,202
|
|
20240228,140900,1779854630,18350,18380,18380,18350,21
|
|
20240228,140800,1779468830,18400,18410,18410,18400,382
|
|
20240228,140700,1772436930,18420,18380,18420,18380,973
|
|
20240228,140600,1754540090,18370,18350,18370,18350,751
|
|
20240228,140500,1740751730,18360,18330,18360,18330,25
|
|
20240228,140400,1740292880,18330,18330,18330,18330,0
|
|
20240228,140300,1740292880,18330,18350,18350,18330,4
|
|
20240228,140200,1740219520,18310,18310,18360,18310,469
|
|
20240228,140100,1731622410,18300,18300,18300,18300,0
|
|
20240228,140000,1731622410,18300,18320,18340,18300,560
|
|
20240228,135900,1721367350,18320,18320,18320,18320,1
|
|
20240228,135800,1721349030,18310,18320,18320,18310,46
|
|
20240228,135700,1720506440,18330,18320,18330,18320,5
|
|
20240228,135600,1720414800,18300,18260,18310,18260,136
|
|
20240228,135500,1717929160,18260,18260,18260,18260,36
|
|
20240228,135400,1717271800,18320,18320,18320,18320,6
|
|
20240228,135300,1717161880,18330,18310,18330,18290,255
|
|
20240228,135200,1712491710,18310,18230,18310,18230,907
|
|
20240228,135100,1695925170,18220,18240,18240,18220,90
|
|
20240228,135000,1694284960,18240,18240,18240,18240,6
|
|
20240228,134900,1694175520,18240,18240,18240,18240,74
|
|
20240228,134800,1692825760,18240,18280,18280,18240,22
|
|
20240228,134700,1692423680,18250,18290,18290,18230,222
|
|
20240228,134600,1688373490,18290,18270,18290,18270,75
|
|
20240228,134500,1687002260,18270,18310,18310,18270,60
|
|
20240228,134400,1685904050,18310,18360,18360,18310,2
|
|
20240228,134300,1685867380,18360,18330,18360,18310,386
|
|
20240228,134200,1678788490,18310,18220,18310,18220,872
|
|
20240228,134100,1662854000,18220,18220,18220,18220,0
|
|
20240228,134000,1662854000,18220,18220,18270,18220,10
|
|
20240228,133900,1662671710,18210,18210,18210,18200,267
|
|
20240228,133800,1657809780,18200,18210,18210,18200,110
|
|
20240228,133700,1655806800,18210,18210,18210,18210,60
|
|
20240228,133600,1654714200,18200,18300,18330,18200,928
|
|
20240228,133500,1637812470,18350,18390,18390,18350,1879
|
|
20240228,133400,1603308400,18430,18370,18430,18360,1556
|
|
20240228,133300,1574729730,18370,18410,18410,18370,544
|
|
20240228,133200,1564727320,18420,18430,18430,18420,91
|
|
20240228,133100,1563050760,18420,18410,18420,18410,3
|
|
20240228,133000,1562995510,18410,18410,18410,18410,99
|
|
20240228,132900,1561172920,18400,18400,18400,18400,1231
|
|
20240228,132800,1538522520,18400,18400,18520,18400,373
|
|
20240228,132700,1531659080,18540,18410,18540,18400,217
|
|
20240228,132600,1527646720,18400,18460,18460,18400,150
|
|
20240228,132500,1524882180,18580,18460,18580,18460,285
|
|
20240228,132400,1519590000,18600,18520,18600,18460,377
|
|
20240228,132300,1512601740,18530,18520,18530,18520,401
|
|
20240228,132200,1505174100,18530,18630,18630,18520,182
|
|
20240228,132100,1501794750,18530,18500,18650,18490,1746
|
|
20240228,132000,1469315960,18590,18380,18600,18380,7005
|
|
20240228,131900,1340096070,18370,18360,18380,18260,1018
|
|
20240228,131800,1321403710,18370,18250,18380,18250,1678
|
|
20240228,131700,1290609550,18330,18220,18330,18200,4564
|
|
20240228,131600,1207110190,18220,18250,18250,18220,172
|
|
20240228,131500,1203974780,18270,18200,18270,18200,6152
|
|
20240228,131400,1091975770,18200,18080,18200,18080,2751
|
|
20240228,131300,1042033470,18080,18080,18080,18080,2
|
|
20240228,131200,1041997310,18090,18100,18100,18090,22
|
|
20240228,131100,1041599170,18070,18070,18070,18070,2
|
|
20240228,131000,1041563030,18070,18060,18100,18060,33
|
|
20240228,130900,1040965980,18060,18110,18110,18060,18
|
|
20240228,130800,1040640100,18070,18090,18090,18070,424
|
|
20240228,130700,1032977070,18120,18120,18120,18120,57
|
|
20240228,130600,1031944230,18120,18120,18120,18070,27
|
|
20240228,130500,1031455090,18130,18080,18130,18060,4909
|
|
20240228,130400,942625010,18070,18070,18070,18070,155
|
|
20240228,130300,939824160,18070,18060,18070,18060,20
|
|
20240228,130200,939462790,18060,18060,18060,18060,241
|
|
20240228,130100,935110330,18050,18050,18050,18050,1
|
|
20240228,130000,935092280,18050,18050,18050,18050,2
|
|
20240228,125900,935056180,18060,18060,18060,18060,16
|
|
20240228,125800,934767220,18050,18060,18070,18050,167
|
|
20240228,125700,931752190,18080,18070,18080,18060,150
|
|
20240228,125600,929040510,18060,18050,18060,18050,52
|
|
20240228,125500,928101420,18040,18040,18040,18040,37
|
|
20240228,125400,927433940,18070,18030,18080,18030,139
|
|
20240228,125300,924922500,18040,18040,18040,18040,0
|
|
20240228,125200,924922500,18040,18020,18040,18020,116
|
|
20240228,125100,922830000,18040,18040,18090,18030,1418
|
|
20240228,125000,897209270,18040,18030,18050,18030,521
|
|
20240228,124900,887813110,18040,18020,18040,18010,517
|
|
20240228,124800,878493150,18020,17990,18020,17990,156
|
|
20240228,124700,875682090,17990,17990,17990,17990,0
|
|
20240228,124600,875682090,17990,18010,18010,17990,42
|
|
20240228,124500,874925740,18000,17980,18000,17980,2
|
|
20240228,124400,874889760,17980,17990,18000,17980,175
|
|
20240228,124300,871741120,17980,17940,17980,17940,167
|
|
20240228,124200,868739090,17940,17940,17940,17940,0
|
|
20240228,124100,868739090,17940,17950,17950,17940,9
|
|
20240228,124000,868577550,17950,17950,17950,17950,2
|
|
20240228,123900,868541650,17990,17990,17990,17990,0
|
|
20240228,123800,868541650,17990,17970,17990,17970,11
|
|
20240228,123700,868343900,17990,18000,18000,17990,279
|
|
20240228,123600,863322730,18000,18020,18020,18000,8
|
|
20240228,123500,863178690,18020,18000,18020,18000,265
|
|
20240228,123400,858405620,18010,18010,18010,18010,3
|
|
20240228,123300,858351590,18000,18010,18010,18000,9
|
|
20240228,123200,858189570,18000,18000,18000,18000,4
|
|
20240228,123100,858117570,18000,18000,18000,18000,1
|
|
20240228,123000,858099570,18010,18010,18010,18000,53
|
|
20240228,122900,857145500,18010,18010,18010,18010,7
|
|
20240228,122800,857019430,18020,18020,18030,18020,17
|
|
20240228,122700,856712990,18020,18020,18020,18020,274
|
|
20240228,122600,851775510,18030,18000,18030,18000,12
|
|
20240228,122500,851559230,18000,18010,18010,18000,60
|
|
20240228,122400,850479140,18030,18000,18030,18000,156
|
|
20240228,122300,847669950,17990,17990,18000,17990,9
|
|
20240228,122200,847508030,17990,18000,18010,17990,283
|
|
20240228,122100,842413860,17990,17970,18000,17970,156
|
|
20240228,122000,839607160,17940,17940,17940,17940,0
|
|
20240228,121900,839607160,17940,17940,17940,17940,2
|
|
20240228,121800,839571280,17970,17930,17970,17930,268
|
|
20240228,121700,834764890,17930,17920,17930,17920,265
|
|
20240228,121600,830013460,17870,17870,17870,17870,30
|
|
20240228,121500,829477360,17870,17850,17900,17850,661
|
|
20240228,121400,817663670,17860,17860,17860,17860,32
|
|
20240228,121300,817092150,17870,17870,17870,17870,0
|
|
20240228,121200,817092150,17870,17870,17870,17870,9
|
|
20240228,121100,816931320,17870,17870,17870,17870,2
|
|
20240228,121000,816895580,17870,17870,17870,17870,7
|
|
20240228,120900,816770490,17870,17870,17870,17870,232
|
|
20240228,120800,812624650,17870,17880,17880,17870,10
|
|
20240228,120700,812445930,17880,17890,17890,17880,3
|
|
20240228,120600,812392280,17900,17890,17900,17890,7
|
|
20240228,120500,812267020,17890,17890,17890,17880,130
|
|
20240228,120400,809942080,17890,17890,17890,17890,2
|
|
20240228,120300,809906300,17930,17930,17930,17930,13
|
|
20240228,120200,809673210,17930,17940,17940,17890,4
|
|
20240228,120100,809601510,17890,17890,17890,17890,72
|
|
20240228,120000,808313430,17930,17880,17930,17880,23
|
|
20240228,115900,807901590,17880,17880,17880,17880,0
|
|
20240228,115800,807901590,17880,17880,17880,17880,0
|
|
20240228,115700,807901590,17880,17880,17880,17880,2
|
|
20240228,115600,807865830,17870,17870,17870,17870,0
|
|
20240228,115500,807865830,17870,17870,17870,17870,0
|
|
20240228,115400,807865830,17870,17870,17870,17870,0
|
|
20240228,115300,807865830,17870,17870,17870,17870,7
|
|
20240228,115200,807740740,17870,17870,17870,17870,1
|
|
20240228,115100,807722870,17890,17840,17900,17840,337
|
|
20240228,115000,801695430,17870,17820,17870,17820,118
|
|
20240228,114900,799587930,17800,17800,17800,17800,0
|
|
20240228,114800,799587930,17800,17800,17800,17800,13
|
|
20240228,114700,799356530,17800,17800,17800,17800,0
|
|
20240228,114600,799356530,17800,17800,17800,17800,2
|
|
20240228,114500,799320930,17820,17820,17820,17820,0
|
|
20240228,114400,799320930,17820,17820,17820,17820,13
|
|
20240228,114300,799089270,17820,17820,17820,17820,52
|
|
20240228,114200,798162630,17840,17840,17840,17840,498
|
|
20240228,114100,789278310,17840,17840,17840,17840,2
|
|
20240228,114000,789242630,17840,17850,17850,17840,200
|
|
20240228,113900,785672780,17840,17840,17840,17840,7
|
|
20240228,113800,785547900,17840,17870,17870,17840,16
|
|
20240228,113700,785262430,17860,17860,17860,17860,220
|
|
20240228,113600,781333230,17840,17740,17840,17740,673
|
|
20240228,113500,769355320,17740,17740,17750,17740,92
|
|
20240228,113400,767722460,17730,17740,17740,17730,8
|
|
20240228,113300,767580560,17730,17730,17730,17730,175
|
|
20240228,113200,764477810,17730,17730,17730,17730,6
|
|
20240228,113100,764371430,17730,17730,17730,17730,0
|
|
20240228,113000,764371430,17730,17730,17730,17730,0
|
|
20240228,112900,764371430,17730,17710,17730,17710,7
|
|
20240228,112800,764247410,17690,17690,17690,17690,2
|
|
20240228,112700,764212030,17690,17690,17690,17690,119
|
|
20240228,112600,762106920,17690,17690,17690,17690,2
|
|
20240228,112500,762071540,17690,17690,17690,17690,32
|
|
20240228,112400,761505460,17690,17720,17720,17690,122
|
|
20240228,112300,759345190,17730,17730,17730,17730,393
|
|
20240228,112200,752377300,17730,17730,17730,17730,4
|
|
20240228,112100,752306380,17730,17730,17740,17730,132
|
|
20240228,112000,749965960,17730,17730,17730,17730,2
|
|
20240228,111900,749930500,17740,17740,17740,17740,101
|
|
20240228,111800,748138760,17730,17740,17740,17730,200
|
|
20240228,111700,744592570,17740,17740,17740,17740,2
|
|
20240228,111600,744557090,17740,17730,17740,17730,5
|
|
20240228,111500,744468410,17730,17730,17730,17730,64
|
|
20240228,111400,743333690,17700,17700,17700,17700,2
|
|
20240228,111300,743298290,17720,17700,17720,17700,104
|
|
20240228,111200,741457450,17700,17700,17700,17700,1
|
|
20240228,111100,741439750,17700,17700,17700,17690,105
|
|
20240228,111000,739581270,17700,17700,17700,17700,1
|
|
20240228,110900,739563570,17690,17690,17690,17690,0
|
|
20240228,110800,739563570,17690,17690,17690,17690,0
|
|
20240228,110700,739563570,17690,17680,17690,17680,22
|
|
20240228,110600,739174410,17680,17680,17680,17680,2
|
|
20240228,110500,739139050,17670,17670,17670,17670,0
|
|
20240228,110400,739139050,17670,17660,17670,17660,68
|
|
20240228,110300,737937790,17660,17660,17660,17660,2
|
|
20240228,110200,737902470,17660,17670,17670,17660,107
|
|
20240228,110100,736012660,17680,17680,17680,17680,0
|
|
20240228,110000,736012660,17680,17660,17680,17660,32
|
|
20240228,105900,735446940,17660,17660,17660,17660,2
|
|
20240228,105800,735411620,17660,17660,17660,17660,26
|
|
20240228,105700,734952460,17660,17660,17660,17660,127
|
|
20240228,105600,732709640,17660,17670,17670,17660,304
|
|
20240228,105500,727339000,17670,17660,17670,17660,236
|
|
20240228,105400,723171140,17660,17690,17690,17660,111
|
|
20240228,105300,721209510,17690,17700,17700,17690,1001
|
|
20240228,105200,703497080,17710,17710,17710,17710,42
|
|
20240228,105100,702753260,17710,17720,17720,17710,130
|
|
20240228,105000,700450750,17720,17730,17730,17720,23
|
|
20240228,104900,700042970,17720,17720,17720,17720,2
|
|
20240228,104800,700007530,17710,17720,17720,17710,134
|
|
20240228,104700,697634230,17740,17710,17740,17710,107
|
|
20240228,104600,695736790,17700,17710,17710,17700,179
|
|
20240228,104500,692568200,17700,17710,17720,17700,639
|
|
20240228,104400,681251460,17710,17710,17710,17710,11
|
|
20240228,104300,681056650,17710,17710,17710,17710,1
|
|
20240228,104200,681038940,17720,17730,17730,17720,257
|
|
20240228,104100,676483110,17730,17730,17740,17730,111
|
|
20240228,104000,674514990,17730,17740,17740,17730,156
|
|
20240228,103900,671748960,17740,17740,17740,17730,277
|
|
20240228,103800,666837070,17740,17740,17740,17740,4
|
|
20240228,103700,666766110,17740,17740,17740,17740,0
|
|
20240228,103600,666766110,17740,17750,17750,17740,169
|
|
20240228,103500,663767510,17750,17750,17750,17750,10
|
|
20240228,103400,663590010,17750,17760,17760,17750,7
|
|
20240228,103300,663465710,17740,17750,17750,17740,135
|
|
20240228,103200,661070700,17750,17750,17750,17750,14
|
|
20240228,103100,660822200,17740,17760,17760,17740,57
|
|
20240228,103000,659810660,17790,17790,17790,17790,0
|
|
20240228,102900,659810660,17790,17790,17790,17790,0
|
|
20240228,102800,659810660,17790,17790,17790,17790,0
|
|
20240228,102700,659810660,17790,17760,17790,17760,3
|
|
20240228,102600,659757350,17770,17800,17800,17770,150
|
|
20240228,102500,657088850,17780,17770,17780,17770,119
|
|
20240228,102400,654973200,17760,17730,17760,17730,41
|
|
20240228,102300,654245070,17710,17710,17720,17710,15
|
|
20240228,102200,653979320,17700,17700,17700,17700,103
|
|
20240228,102100,652156220,17690,17690,17700,17690,60
|
|
20240228,102000,651094410,17690,17690,17690,17660,334
|
|
20240228,101900,645193190,17680,17730,17730,17680,227
|
|
20240228,101800,641171050,17750,17770,17770,17750,278
|
|
20240228,101700,636233920,17780,17790,17790,17780,203
|
|
20240228,101600,632622830,17800,17870,17870,17800,2321
|
|
20240228,101500,591219650,17870,17870,17870,17870,49
|
|
20240228,101400,590344020,17870,17870,17880,17870,135
|
|
20240228,101300,587931070,17870,17880,17880,17870,64
|
|
20240228,101200,586787170,17890,17890,17890,17890,2
|
|
20240228,101100,586751390,17890,17890,17890,17890,54
|
|
20240228,101000,585785330,17890,17890,17890,17890,20
|
|
20240228,100900,585427530,17890,17900,17900,17890,12
|
|
20240228,100800,585212800,17900,17900,17900,17900,0
|
|
20240228,100700,585212800,17900,17890,17900,17890,82
|
|
20240228,100600,583745520,17880,17890,17900,17880,597
|
|
20240228,100500,573067580,17880,17930,17930,17880,277
|
|
20240228,100400,568111080,17930,17930,17930,17930,350
|
|
20240228,100300,561835580,17930,18010,18010,17930,21
|
|
20240228,100200,561458170,17930,18020,18020,17920,16
|
|
20240228,100100,561171220,18020,18030,18030,17910,612
|
|
20240228,100000,550147340,18070,18030,18070,18030,22
|
|
20240228,095900,549749840,18010,18010,18010,18010,0
|
|
20240228,095800,549749840,18010,18040,18080,18010,1341
|
|
20240228,095700,525549440,18050,18030,18050,18030,808
|
|
20240228,095600,510974420,18010,18030,18040,17830,2009
|
|
20240228,095500,474887180,18030,18040,18040,18030,246
|
|
20240228,095400,470451140,18040,18020,18050,18020,967
|
|
20240228,095300,453010140,18020,17990,18020,17970,2221
|
|
20240228,095200,413028540,17970,17990,18000,17970,226
|
|
20240228,095100,408963410,17970,18000,18000,17970,62
|
|
20240228,095000,407847480,17960,17960,18000,17960,3563
|
|
20240228,094900,343781030,17960,17930,17960,17930,2028
|
|
20240228,094800,307405210,17930,17930,17930,17920,38
|
|
20240228,094700,306723980,17930,17910,17930,17900,139
|
|
20240228,094600,304231920,17930,17880,17930,17880,2314
|
|
20240228,094500,262785820,17870,17840,17870,17840,79
|
|
20240228,094400,261375620,17850,17860,17860,17850,103
|
|
20240228,094300,259536430,17860,17860,17860,17860,61
|
|
20240228,094200,258446970,17860,17900,17900,17860,692
|
|
20240228,094100,246087410,17890,17840,17890,17840,82
|
|
20240228,094000,244622320,17850,17860,17860,17840,106
|
|
20240228,093900,242730210,17860,17860,17860,17860,9
|
|
20240228,093800,242569470,17840,17880,17880,17840,36
|
|
20240228,093700,241926630,17840,17860,17860,17840,201
|
|
20240228,093600,238340100,17860,17890,17890,17860,59
|
|
20240228,093500,237284830,17860,17900,17900,17850,214
|
|
20240228,093400,233460560,17850,17820,17850,17820,283
|
|
20240228,093300,228409860,17820,17830,17830,17820,119
|
|
20240228,093200,226288200,17830,17840,17840,17820,388
|
|
20240228,093100,219369240,17840,17930,17930,17840,2187
|
|
20240228,093000,180233720,17930,17900,17930,17900,88
|
|
20240228,092900,178658260,17900,17900,17930,17900,716
|
|
20240228,092800,165828950,17920,17840,17920,17840,889
|
|
20240228,092700,149920300,17840,17860,17870,17840,111
|
|
20240228,092600,147938710,17850,17890,17890,17850,582
|
|
20240228,092500,137543390,17890,17850,17890,17850,509
|
|
20240228,092400,128446050,17840,17690,17840,17690,1860
|
|
20240228,092300,95343820,17680,17710,17710,17680,341
|
|
20240228,092200,89309960,17800,17730,17800,17710,60
|
|
20240228,092100,88245960,17800,17790,17800,17790,10
|
|
20240228,092000,88067980,17770,17770,17770,17770,20
|
|
20240228,091900,87712580,17700,17690,17730,17690,126
|
|
20240228,091800,85481170,17640,17640,17640,17640,6
|
|
20240228,091700,85375330,17670,17630,17670,17620,188
|
|
20240228,091600,82060070,17630,17630,17640,17630,12
|
|
20240228,091500,81848500,17650,17730,17730,17630,64
|
|
20240228,091400,80718460,17740,17760,17760,17660,1123
|
|
20240228,091300,60836350,17710,17770,17770,17710,16
|
|
20240228,091200,60552930,17710,17760,17760,17710,210
|
|
20240228,091100,56828680,17760,17760,17770,17760,287
|
|
20240228,091000,51728740,17770,17780,17780,17750,220
|
|
20240228,090900,47818730,17770,17770,17790,17750,72
|
|
20240228,090800,46539590,17770,17800,17800,17770,51
|
|
20240228,090700,45631820,17800,17820,17820,17800,304
|
|
20240228,090600,40217790,17820,17770,17840,17740,888
|
|
20240228,090500,24418340,17750,17680,17760,17680,477
|
|
20240228,090400,15960240,17680,17650,17680,17550,129
|
|
20240228,090300,13681960,17650,17670,17670,17650,170
|
|
20240228,090200,10678500,17670,17500,17670,17500,65
|
|
20240228,090100,9530630,17520,17510,17520,17510,34
|
|
20240228,090000,8935270,17510,17500,17600,17500,508
|