590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,184700,14167956520,16210,16210,16210,16210,23900
|
|
20240228,184600,14167956520,16210,16210,16210,16210,0
|
|
20240228,184500,14167956520,16210,16210,16210,16210,0
|
|
20240228,184400,14167956520,16210,16210,16210,16210,0
|
|
20240228,184300,14167956520,16210,16210,16210,16210,0
|
|
20240228,184200,14167956520,16210,16210,16210,16210,0
|
|
20240228,184100,14167956520,16210,16210,16210,16210,0
|
|
20240228,184000,14167956520,16210,16210,16210,16210,0
|
|
20240228,183900,14167956520,16210,16210,16210,16210,0
|
|
20240228,183800,14167956520,16210,16210,16210,16210,0
|
|
20240228,183700,14167956520,16210,16210,16210,16210,0
|
|
20240228,183600,14167956520,16210,16210,16210,16210,0
|
|
20240228,183500,14167956520,16210,16210,16210,16210,0
|
|
20240228,183400,14167956520,16210,16210,16210,16210,0
|
|
20240228,183300,14167956520,16210,16210,16210,16210,0
|
|
20240228,183200,14167956520,16210,16210,16210,16210,0
|
|
20240228,183100,14167956520,16210,16210,16210,16210,0
|
|
20240228,183000,14167956520,16210,16210,16210,16210,0
|
|
20240228,182900,14167956520,16210,16210,16210,16210,0
|
|
20240228,182800,14167956520,16210,16210,16210,16210,0
|
|
20240228,182700,14167956520,16210,16210,16210,16210,0
|
|
20240228,182600,14167956520,16210,16210,16210,16210,0
|
|
20240228,182500,14167956520,16210,16210,16210,16210,0
|
|
20240228,182400,14167956520,16210,16210,16210,16210,0
|
|
20240228,182300,14167956520,16210,16210,16210,16210,0
|
|
20240228,182200,14167956520,16210,16210,16210,16210,0
|
|
20240228,182100,14167956520,16210,16210,16210,16210,0
|
|
20240228,182000,14167956520,16210,16210,16210,16210,0
|
|
20240228,181900,14167956520,16210,16210,16210,16210,0
|
|
20240228,181800,14167956520,16210,16210,16210,16210,0
|
|
20240228,181700,14167956520,16210,16210,16210,16210,23900
|
|
20240228,181600,14167956520,16210,16210,16210,16210,0
|
|
20240228,181500,14167956520,16210,16210,16210,16210,0
|
|
20240228,181400,14167956520,16210,16210,16210,16210,0
|
|
20240228,181300,14167956520,16210,16210,16210,16210,0
|
|
20240228,181200,14167956520,16210,16210,16210,16210,0
|
|
20240228,181100,14167956520,16210,16210,16210,16210,0
|
|
20240228,181000,14167956520,16210,16210,16210,16210,0
|
|
20240228,180900,14167956520,16210,16210,16210,16210,0
|
|
20240228,180800,14167956520,16210,16210,16210,16210,0
|
|
20240228,180700,14167956520,16210,16210,16210,16210,0
|
|
20240228,180600,14167956520,16210,16210,16210,16210,0
|
|
20240228,180500,14167956520,16210,16210,16210,16210,0
|
|
20240228,180400,14167956520,16210,16210,16210,16210,0
|
|
20240228,180300,14167956520,16210,16210,16210,16210,0
|
|
20240228,180200,14167956520,16210,16210,16210,16210,0
|
|
20240228,180100,14167956520,16210,16210,16210,16210,0
|
|
20240228,180000,14167956520,16210,16210,16210,16210,0
|
|
20240228,175900,14167956520,16210,16210,16210,16210,0
|
|
20240228,175800,14167956520,16210,16210,16210,16210,0
|
|
20240228,175700,14167956520,16210,16210,16210,16210,0
|
|
20240228,175600,14167956520,16210,16210,16210,16210,0
|
|
20240228,175500,14167956520,16210,16210,16210,16210,0
|
|
20240228,175400,14167956520,16210,16210,16210,16210,0
|
|
20240228,175300,14167956520,16210,16210,16210,16210,0
|
|
20240228,175200,14167956520,16210,16210,16210,16210,0
|
|
20240228,175100,14167956520,16210,16210,16210,16210,0
|
|
20240228,175000,14167956520,16210,16210,16210,16210,0
|
|
20240228,174900,14167956520,16210,16210,16210,16210,0
|
|
20240228,174800,14167956520,16210,16210,16210,16210,0
|
|
20240228,174700,14167956520,16210,16210,16210,16210,23900
|
|
20240228,174600,14167956520,16210,16210,16210,16210,0
|
|
20240228,174500,14167956520,16210,16210,16210,16210,0
|
|
20240228,174400,14167956520,16210,16210,16210,16210,0
|
|
20240228,174300,14167956520,16210,16210,16210,16210,0
|
|
20240228,174200,14167956520,16210,16210,16210,16210,0
|
|
20240228,174100,14167956520,16210,16210,16210,16210,0
|
|
20240228,174000,14167956520,16210,16210,16210,16210,0
|
|
20240228,173900,14167956520,16210,16210,16210,16210,0
|
|
20240228,173800,14167956520,16210,16210,16210,16210,0
|
|
20240228,173700,14167956520,16210,16210,16210,16210,0
|
|
20240228,173600,14167956520,16210,16210,16210,16210,0
|
|
20240228,173500,14167956520,16210,16210,16210,16210,0
|
|
20240228,173400,14167956520,16210,16210,16210,16210,0
|
|
20240228,173300,14167956520,16210,16210,16210,16210,0
|
|
20240228,173200,14167956520,16210,16210,16210,16210,0
|
|
20240228,173100,14167956520,16210,16210,16210,16210,0
|
|
20240228,173000,14167956520,16210,16210,16210,16210,0
|
|
20240228,172900,14167956520,16210,16210,16210,16210,0
|
|
20240228,172800,14167956520,16210,16210,16210,16210,0
|
|
20240228,172700,14167956520,16210,16210,16210,16210,0
|
|
20240228,172600,14167956520,16210,16210,16210,16210,0
|
|
20240228,172500,14167956520,16210,16210,16210,16210,0
|
|
20240228,172400,14167956520,16210,16210,16210,16210,0
|
|
20240228,172300,14167956520,16210,16210,16210,16210,0
|
|
20240228,172200,14167956520,16210,16210,16210,16210,0
|
|
20240228,172100,14167956520,16210,16210,16210,16210,0
|
|
20240228,172000,14167956520,16210,16210,16210,16210,0
|
|
20240228,171900,14167956520,16210,16210,16210,16210,0
|
|
20240228,171800,14167956520,16210,16210,16210,16210,0
|
|
20240228,171700,14167956520,16210,16210,16210,16210,23900
|
|
20240228,171600,14167956520,16210,16210,16210,16210,0
|
|
20240228,171500,14167956520,16210,16210,16210,16210,0
|
|
20240228,171400,14167956520,16210,16210,16210,16210,0
|
|
20240228,171300,14167956520,16210,16210,16210,16210,0
|
|
20240228,171200,14167956520,16210,16210,16210,16210,0
|
|
20240228,171100,14167956520,16210,16210,16210,16210,0
|
|
20240228,171000,14167956520,16210,16210,16210,16210,0
|
|
20240228,170900,14167956520,16210,16210,16210,16210,0
|
|
20240228,170800,14167956520,16210,16210,16210,16210,0
|
|
20240228,170700,14167956520,16210,16210,16210,16210,0
|
|
20240228,170600,14167956520,16210,16210,16210,16210,0
|
|
20240228,170500,14167956520,16210,16210,16210,16210,0
|
|
20240228,170400,14167956520,16210,16210,16210,16210,0
|
|
20240228,170300,14167956520,16210,16210,16210,16210,0
|
|
20240228,170200,14167956520,16210,16210,16210,16210,0
|
|
20240228,170100,14167956520,16210,16210,16210,16210,0
|
|
20240228,170000,14167956520,16210,16210,16210,16210,0
|
|
20240228,165900,14167956520,16210,16210,16210,16210,0
|
|
20240228,165800,14167956520,16210,16210,16210,16210,0
|
|
20240228,165700,14167956520,16210,16210,16210,16210,0
|
|
20240228,165600,14167956520,16210,16210,16210,16210,0
|
|
20240228,165500,14167956520,16210,16210,16210,16210,0
|
|
20240228,165400,14167956520,16210,16210,16210,16210,0
|
|
20240228,165300,14167956520,16210,16210,16210,16210,0
|
|
20240228,165200,14167956520,16210,16210,16210,16210,0
|
|
20240228,165100,14167956520,16210,16210,16210,16210,0
|
|
20240228,165000,14167956520,16210,16210,16210,16210,0
|
|
20240228,164900,14167956520,16210,16210,16210,16210,0
|
|
20240228,164800,14167956520,16210,16210,16210,16210,0
|
|
20240228,164700,14167956520,16210,16210,16210,16210,23900
|
|
20240228,164600,14167956520,16210,16210,16210,16210,0
|
|
20240228,164500,14167956520,16210,16210,16210,16210,0
|
|
20240228,164400,14167956520,16210,16210,16210,16210,0
|
|
20240228,164300,14167956520,16210,16210,16210,16210,0
|
|
20240228,164200,14167956520,16210,16210,16210,16210,0
|
|
20240228,164100,14167956520,16210,16210,16210,16210,0
|
|
20240228,164000,14167956520,16210,16210,16210,16210,0
|
|
20240228,163900,14167956520,16210,16210,16210,16210,0
|
|
20240228,163800,14167956520,16210,16210,16210,16210,0
|
|
20240228,163700,14167956520,16210,16210,16210,16210,0
|
|
20240228,163600,14167956520,16210,16210,16210,16210,0
|
|
20240228,163500,14167956520,16210,16210,16210,16210,0
|
|
20240228,163400,14167956520,16210,16210,16210,16210,0
|
|
20240228,163300,14167956520,16210,16210,16210,16210,0
|
|
20240228,163200,14167956520,16210,16210,16210,16210,0
|
|
20240228,163100,14167956520,16210,16210,16210,16210,0
|
|
20240228,163000,14167956520,16210,16210,16210,16210,0
|
|
20240228,162900,14167956520,16210,16210,16210,16210,0
|
|
20240228,162800,14167956520,16210,16210,16210,16210,0
|
|
20240228,162700,14167956520,16210,16210,16210,16210,0
|
|
20240228,162600,14167956520,16210,16210,16210,16210,0
|
|
20240228,162500,14167956520,16210,16210,16210,16210,0
|
|
20240228,162400,14167956520,16210,16210,16210,16210,0
|
|
20240228,162300,14167956520,16210,16210,16210,16210,0
|
|
20240228,162200,14167956520,16210,16210,16210,16210,0
|
|
20240228,162100,14167956520,16210,16210,16210,16210,0
|
|
20240228,162000,14167956520,16210,16210,16210,16210,0
|
|
20240228,161900,14167956520,16210,16210,16210,16210,0
|
|
20240228,161800,14167956520,16210,16210,16210,16210,0
|
|
20240228,161700,14167956520,16210,16210,16210,16210,23900
|
|
20240228,161600,14167956520,16210,16210,16210,16210,0
|
|
20240228,161500,14167956520,16210,16210,16210,16210,0
|
|
20240228,161400,14167956520,16210,16210,16210,16210,0
|
|
20240228,161300,14167956520,16210,16210,16210,16210,0
|
|
20240228,161200,14167956520,16210,16210,16210,16210,0
|
|
20240228,161100,14167956520,16210,16210,16210,16210,0
|
|
20240228,161000,14167956520,16210,16210,16210,16210,0
|
|
20240228,160900,14167956520,16210,16210,16210,16210,0
|
|
20240228,160800,14167956520,16210,16210,16210,16210,0
|
|
20240228,160700,14167956520,16210,16210,16210,16210,0
|
|
20240228,160600,14167956520,16210,16210,16210,16210,0
|
|
20240228,160500,14167956520,16210,16210,16210,16210,0
|
|
20240228,160400,14167956520,16210,16210,16210,16210,0
|
|
20240228,160300,14167956520,16210,16210,16210,16210,0
|
|
20240228,160200,14167956520,16210,16210,16210,16210,0
|
|
20240228,160100,14167956520,16210,16210,16210,16210,0
|
|
20240228,160000,14167956520,16210,16210,16210,16210,0
|
|
20240228,155900,14167956520,16210,16210,16210,16210,0
|
|
20240228,155800,14167956520,16210,16210,16210,16210,0
|
|
20240228,155700,14167956520,16210,16210,16210,16210,0
|
|
20240228,155600,14167956520,16210,16210,16210,16210,0
|
|
20240228,155500,14167956520,16210,16210,16210,16210,0
|
|
20240228,155400,14167956520,16210,16210,16210,16210,0
|
|
20240228,155300,14167956520,16210,16210,16210,16210,0
|
|
20240228,155200,14167956520,16210,16210,16210,16210,0
|
|
20240228,155100,14167956520,16210,16210,16210,16210,0
|
|
20240228,155000,14167956520,16210,16210,16210,16210,0
|
|
20240228,154900,14167956520,16210,16210,16210,16210,0
|
|
20240228,154800,14167956520,16210,16210,16210,16210,0
|
|
20240228,154700,14167956520,16210,16210,16210,16210,23900
|
|
20240228,154600,14167956520,16210,16210,16210,16210,0
|
|
20240228,154500,14167956520,16210,16210,16210,16210,0
|
|
20240228,154400,14167956520,16210,16210,16210,16210,0
|
|
20240228,154300,14167956520,16210,16210,16210,16210,0
|
|
20240228,154200,14167956520,16210,16210,16210,16210,0
|
|
20240228,154100,14167956520,16210,16210,16210,16210,0
|
|
20240228,154000,14167956520,16210,16210,16210,16210,0
|
|
20240228,153900,14167956520,16210,16210,16210,16210,0
|
|
20240228,153800,14167956520,16210,16210,16210,16210,0
|
|
20240228,153700,14167956520,16210,16210,16210,16210,0
|
|
20240228,153600,14167956520,16210,16210,16210,16210,0
|
|
20240228,153500,14167956520,16210,16210,16210,16210,0
|
|
20240228,153400,14167956520,16210,16210,16210,16210,0
|
|
20240228,153300,14167956520,16210,16210,16210,16210,0
|
|
20240228,153200,14167956520,16210,16210,16210,16210,0
|
|
20240228,153100,14167956520,16210,16210,16210,16210,0
|
|
20240228,153000,14167956520,16210,16210,16210,16210,23900
|
|
20240228,152900,13780537520,16210,16210,16210,16210,0
|
|
20240228,152800,13780537520,16210,16210,16210,16210,0
|
|
20240228,152700,13780537520,16210,16210,16210,16210,0
|
|
20240228,152600,13780537520,16210,16210,16210,16210,0
|
|
20240228,152500,13780537520,16210,16210,16210,16210,0
|
|
20240228,152400,13780537520,16210,16210,16210,16210,0
|
|
20240228,152300,13780537520,16210,16210,16210,16210,0
|
|
20240228,152200,13780537520,16210,16210,16210,16210,0
|
|
20240228,152100,13780537520,16210,16210,16210,16210,0
|
|
20240228,152000,13780537520,16210,16210,16210,16210,0
|
|
20240228,151900,13780537520,16210,16220,16230,16210,5073
|
|
20240228,151800,13698260400,16210,16220,16220,16200,6576
|
|
20240228,151700,13591667400,16210,16190,16220,16190,11451
|
|
20240228,151600,13406148020,16190,16200,16200,16190,1419
|
|
20240228,151500,13383170840,16190,16150,16200,16150,14868
|
|
20240228,151400,13142534430,16150,16140,16170,16140,11227
|
|
20240228,151300,12961090510,16140,16120,16150,16120,4354
|
|
20240228,151200,12890798030,16120,16100,16130,16100,3634
|
|
20240228,151100,12832236900,16100,16140,16150,16100,11641
|
|
20240228,151000,12644423330,16140,16140,16150,16140,2004
|
|
20240228,150900,12612069210,16140,16140,16150,16140,638
|
|
20240228,150800,12601766740,16150,16160,16160,16140,2300
|
|
20240228,150700,12564621530,16150,16160,16160,16150,4153
|
|
20240228,150600,12497549680,16150,16140,16150,16140,4488
|
|
20240228,150500,12425071820,16140,16140,16150,16140,2172
|
|
20240228,150400,12390008080,16140,16150,16160,16140,4423
|
|
20240228,150300,12318560440,16140,16170,16180,16140,2856
|
|
20240228,150200,12272403190,16170,16100,16180,16090,36348
|
|
20240228,150100,11685722520,16100,16090,16100,16090,4442
|
|
20240228,150000,11614240740,16090,16080,16100,16080,1372
|
|
20240228,145900,11592154710,16100,16070,16100,16060,7110
|
|
20240228,145800,11477785330,16070,16080,16080,16070,772
|
|
20240228,145700,11465377670,16080,16060,16080,16060,1708
|
|
20240228,145600,11437933310,16060,16070,16080,16060,1777
|
|
20240228,145500,11409377890,16070,16060,16080,16060,866
|
|
20240228,145400,11395463340,16060,16060,16080,16060,1261
|
|
20240228,145300,11375205750,16070,16070,16080,16060,859
|
|
20240228,145200,11361401690,16070,16050,16080,16050,3799
|
|
20240228,145100,11300378900,16050,16060,16070,16050,1421
|
|
20240228,145000,11277559200,16060,16040,16060,16040,1599
|
|
20240228,144900,11251882960,16040,16050,16060,16040,2269
|
|
20240228,144800,11215478630,16040,16040,16040,16030,3896
|
|
20240228,144700,11153008530,16030,16030,16040,16020,1022
|
|
20240228,144600,11136625560,16030,16040,16040,16020,3100
|
|
20240228,144500,11086909220,16030,16030,16040,16020,1589
|
|
20240228,144400,11061436430,16030,16040,16040,16030,431
|
|
20240228,144300,11054524790,16030,16030,16040,16030,1020
|
|
20240228,144200,11038172330,16030,16050,16060,16030,893
|
|
20240228,144100,11023840470,16050,16030,16060,16020,14712
|
|
20240228,144000,10787855940,16040,16030,16040,16030,1059
|
|
20240228,143900,10770874410,16040,16050,16050,16040,2462
|
|
20240228,143800,10731366930,16050,16070,16070,16050,1915
|
|
20240228,143700,10700609160,16070,16090,16090,16070,1353
|
|
20240228,143600,10678857400,16080,16080,16090,16080,1694
|
|
20240228,143500,10651615430,16080,16110,16110,16080,3089
|
|
20240228,143400,10601897100,16110,16110,16120,16110,844
|
|
20240228,143300,10588295970,16110,16110,16120,16110,887
|
|
20240228,143200,10574003360,16110,16090,16130,16090,5682
|
|
20240228,143100,10482403500,16090,16110,16120,16090,1124
|
|
20240228,143000,10464296530,16120,16080,16130,16080,14894
|
|
20240228,142900,10224427820,16090,16080,16090,16050,15349
|
|
20240228,142800,9977775910,16080,16080,16090,16080,1800
|
|
20240228,142700,9948830130,16090,16090,16100,16080,4467
|
|
20240228,142600,9876955830,16090,16100,16110,16090,1469
|
|
20240228,142500,9853308670,16110,16120,16130,16100,2290
|
|
20240228,142400,9816402810,16120,16060,16130,16050,23587
|
|
20240228,142300,9436965170,16050,16050,16060,16050,4254
|
|
20240228,142200,9368684920,16060,16060,16070,16050,3076
|
|
20240228,142100,9319293270,16060,16060,16070,16050,2742
|
|
20240228,142000,9275257570,16050,16030,16070,16030,13410
|
|
20240228,141900,9059955700,16040,16060,16060,16030,765
|
|
20240228,141800,9047680200,16060,16050,16060,16040,1582
|
|
20240228,141700,9022289840,16050,16030,16070,16030,16744
|
|
20240228,141600,8753502350,16030,16020,16030,16010,1117
|
|
20240228,141500,8735607440,16030,16030,16040,16020,1913
|
|
20240228,141400,8704946720,16040,16030,16040,16030,2364
|
|
20240228,141300,8667045540,16040,16030,16040,16030,2126
|
|
20240228,141200,8632959910,16040,16020,16050,16010,11459
|
|
20240228,141100,8449233190,16010,15940,16010,15930,21932
|
|
20240228,141000,8098748800,15930,15890,15930,15890,1710
|
|
20240228,140900,8071537090,15890,15890,15900,15890,2139
|
|
20240228,140800,8037546630,15900,15900,15900,15880,1155
|
|
20240228,140700,8019184230,15910,15910,15920,15900,1580
|
|
20240228,140600,7994049480,15920,15930,15930,15910,1062
|
|
20240228,140500,7977137610,15930,15880,15930,15870,3048
|
|
20240228,140400,7928664960,15880,15880,15890,15870,458
|
|
20240228,140300,7921395830,15880,15860,15880,15860,1182
|
|
20240228,140200,7902636240,15850,15850,15860,15840,9226
|
|
20240228,140100,7756392420,15860,15860,15870,15850,1082
|
|
20240228,140000,7739229930,15860,15850,15870,15850,907
|
|
20240228,135900,7724846590,15860,15830,15870,15830,3216
|
|
20240228,135800,7673871230,15830,15830,15840,15810,1148
|
|
20240228,135700,7655704450,15840,15810,15840,15810,1108
|
|
20240228,135600,7638172370,15810,15820,15830,15810,698
|
|
20240228,135500,7627132390,15810,15820,15830,15800,314
|
|
20240228,135400,7622168050,15820,15770,15820,15770,3013
|
|
20240228,135300,7574569330,15770,15780,15800,15760,778
|
|
20240228,135200,7562298510,15780,15820,15820,15770,504
|
|
20240228,135100,7554343000,15820,15810,15820,15810,568
|
|
20240228,135000,7545361380,15830,15780,15830,15780,3988
|
|
20240228,134900,7482361870,15780,15750,15780,15740,699
|
|
20240228,134800,7471346160,15760,15750,15770,15750,1126
|
|
20240228,134700,7453606850,15750,15770,15790,15750,858
|
|
20240228,134600,7440081490,15790,15770,15790,15740,3950
|
|
20240228,134500,7377836310,15770,15780,15800,15770,1060
|
|
20240228,134400,7361099570,15790,15790,15800,15780,764
|
|
20240228,134300,7349040550,15800,15790,15810,15780,828
|
|
20240228,134200,7335962240,15790,15800,15810,15790,907
|
|
20240228,134100,7321632990,15800,15820,15830,15800,784
|
|
20240228,134000,7309236200,15830,15830,15830,15810,2540
|
|
20240228,133900,7269032860,15830,15830,15840,15820,1243
|
|
20240228,133800,7249354050,15830,15830,15850,15830,564
|
|
20240228,133700,7240422910,15840,15830,15850,15820,1143
|
|
20240228,133600,7222324100,15840,15840,15840,15820,1513
|
|
20240228,133500,7198369590,15840,15860,15870,15840,1898
|
|
20240228,133400,7168274280,15870,15860,15880,15860,711
|
|
20240228,133300,7156993480,15880,15840,15880,15840,3753
|
|
20240228,133200,7097442350,15850,15910,15910,15830,6216
|
|
20240228,133100,6998830640,15910,15930,15940,15910,1858
|
|
20240228,133000,6969249150,15930,15920,15940,15920,2062
|
|
20240228,132900,6936417780,15920,15960,15960,15910,5499
|
|
20240228,132800,6848785560,15970,16010,16010,15970,3383
|
|
20240228,132700,6794714550,16010,15990,16020,15970,10440
|
|
20240228,132600,6627700550,15990,15990,16010,15980,1789
|
|
20240228,132500,6599087150,15990,16010,16020,15990,3881
|
|
20240228,132400,6536961460,16010,16030,16040,16000,2173
|
|
20240228,132300,6502137720,16020,16010,16060,16000,4212
|
|
20240228,132200,6434608060,16000,15950,16040,15930,27250
|
|
20240228,132100,5999003040,15940,15910,15950,15910,5664
|
|
20240228,132000,5908767360,15910,15900,15910,15890,6633
|
|
20240228,131900,5803287120,15900,15880,15900,15860,6071
|
|
20240228,131800,5706831600,15870,15860,15880,15850,5017
|
|
20240228,131700,5627238220,15860,15820,15870,15820,10551
|
|
20240228,131600,5460055090,15820,15790,15830,15780,23217
|
|
20240228,131500,5093203510,15790,15750,15790,15750,21956
|
|
20240228,131400,4746966090,15750,15730,15750,15730,3850
|
|
20240228,131300,4686331950,15740,15740,15750,15730,1643
|
|
20240228,131200,4660471350,15730,15710,15740,15710,3378
|
|
20240228,131100,4607374690,15720,15700,15720,15700,3031
|
|
20240228,131000,4559749000,15700,15710,15720,15700,927
|
|
20240228,130900,4545183430,15700,15710,15710,15700,441
|
|
20240228,130800,4538255600,15700,15720,15720,15700,1143
|
|
20240228,130700,4520299040,15720,15710,15720,15710,900
|
|
20240228,130600,4506153850,15710,15710,15720,15710,237
|
|
20240228,130500,4502430380,15720,15730,15730,15710,673
|
|
20240228,130400,4491847090,15730,15710,15730,15700,2534
|
|
20240228,130300,4452023470,15710,15700,15710,15700,31
|
|
20240228,130200,4451536760,15700,15710,15710,15680,367
|
|
20240228,130100,4445772780,15710,15740,15740,15710,2436
|
|
20240228,130000,4407457500,15740,15760,15760,15740,237
|
|
20240228,125900,4403722900,15750,15730,15760,15720,10412
|
|
20240228,125800,4239851640,15720,15720,15720,15710,8352
|
|
20240228,125700,4108593200,15710,15690,15720,15680,7480
|
|
20240228,125600,3991137680,15690,15700,15700,15690,362
|
|
20240228,125500,3985454880,15690,15690,15700,15690,1777
|
|
20240228,125400,3957573710,15690,15690,15700,15690,3805
|
|
20240228,125300,3897839170,15690,15690,15690,15680,242
|
|
20240228,125200,3894042230,15690,15690,15690,15690,146
|
|
20240228,125100,3891751490,15690,15670,15690,15670,2045
|
|
20240228,125000,3859679970,15670,15680,15680,15670,468
|
|
20240228,124900,3852341790,15690,15680,15690,15660,3394
|
|
20240228,124800,3799111750,15660,15670,15670,15660,2676
|
|
20240228,124700,3757178960,15660,15640,15660,15640,2695
|
|
20240228,124600,3714988620,15650,15650,15650,15640,1826
|
|
20240228,124500,3686411750,15650,15660,15660,15650,118
|
|
20240228,124400,3684564890,15660,15650,15660,15650,230
|
|
20240228,124300,3680965290,15660,15650,15660,15650,2178
|
|
20240228,124200,3646861130,15650,15650,15660,15640,2720
|
|
20240228,124100,3604278800,15640,15620,15650,15620,5244
|
|
20240228,124000,3522312520,15610,15620,15620,15610,56
|
|
20240228,123900,3521438200,15620,15610,15620,15610,814
|
|
20240228,123800,3508723530,15610,15610,15610,15610,63
|
|
20240228,123700,3507740100,15610,15610,15610,15610,1111
|
|
20240228,123600,3490397390,15610,15620,15620,15600,1668
|
|
20240228,123500,3464354860,15620,15620,15620,15610,149
|
|
20240228,123400,3462027560,15620,15610,15620,15610,437
|
|
20240228,123300,3455201650,15610,15600,15610,15590,348
|
|
20240228,123200,3449770930,15590,15600,15600,15590,3193
|
|
20240228,123100,3399960420,15600,15600,15610,15580,3121
|
|
20240228,123000,3351254750,15580,15550,15600,15550,4287
|
|
20240228,122900,3284500220,15550,15550,15550,15550,9
|
|
20240228,122800,3284360270,15540,15530,15540,15530,45
|
|
20240228,122700,3283661030,15550,15540,15550,15530,395
|
|
20240228,122600,3277523040,15540,15540,15540,15540,10
|
|
20240228,122500,3277367640,15540,15540,15540,15540,3
|
|
20240228,122400,3277321020,15530,15540,15540,15530,311
|
|
20240228,122300,3272491080,15550,15560,15560,15550,242
|
|
20240228,122200,3268727880,15560,15560,15560,15550,9
|
|
20240228,122100,3268587850,15560,15550,15560,15550,105
|
|
20240228,122000,3266954090,15540,15540,15540,15540,274
|
|
20240228,121900,3262696130,15540,15560,15560,15540,518
|
|
20240228,121800,3254643450,15550,15540,15560,15540,40
|
|
20240228,121700,3254021670,15560,15550,15560,15550,1367
|
|
20240228,121600,3232764160,15550,15560,15560,15550,460
|
|
20240228,121500,3225608560,15570,15570,15570,15570,103
|
|
20240228,121400,3224004850,15570,15560,15570,15560,10
|
|
20240228,121300,3223849240,15560,15560,15570,15560,152
|
|
20240228,121200,3221482800,15570,15580,15590,15570,32
|
|
20240228,121100,3220984300,15580,15570,15590,15570,837
|
|
20240228,121000,3207940540,15560,15560,15560,15550,232
|
|
20240228,120900,3204330630,15560,15560,15560,15560,1
|
|
20240228,120800,3204315070,15550,15560,15560,15550,570
|
|
20240228,120700,3195450520,15580,15570,15580,15560,444
|
|
20240228,120600,3188537430,15580,15560,15580,15560,536
|
|
20240228,120500,3180192190,15570,15570,15570,15570,29
|
|
20240228,120400,3179740660,15560,15570,15570,15560,271
|
|
20240228,120300,3175521900,15570,15580,15580,15570,228
|
|
20240228,120200,3171971690,15570,15570,15570,15570,706
|
|
20240228,120100,3160979270,15570,15560,15570,15560,537
|
|
20240228,120000,3152618200,15570,15560,15570,15560,124
|
|
20240228,115900,3150688670,15560,15550,15570,15550,192
|
|
20240228,115800,3147701070,15550,15570,15570,15550,173
|
|
20240228,115700,3145010870,15560,15560,15560,15560,0
|
|
20240228,115600,3145010870,15560,15560,15570,15560,88
|
|
20240228,115500,3143641580,15570,15560,15570,15560,300
|
|
20240228,115400,3138971190,15570,15570,15580,15570,959
|
|
20240228,115300,3124039540,15580,15580,15580,15580,12
|
|
20240228,115200,3123852580,15570,15570,15580,15560,601
|
|
20240228,115100,3114493410,15570,15570,15570,15570,145
|
|
20240228,115000,3112235760,15570,15580,15580,15570,56
|
|
20240228,114900,3111363520,15580,15570,15580,15570,177
|
|
20240228,114800,3108605990,15570,15570,15570,15570,1076
|
|
20240228,114700,3091852670,15560,15530,15560,15530,656
|
|
20240228,114600,3081646890,15530,15520,15540,15520,63
|
|
20240228,114500,3080668200,15520,15530,15530,15520,239
|
|
20240228,114400,3076956760,15530,15540,15540,15530,38
|
|
20240228,114300,3076366430,15560,15550,15560,15540,346
|
|
20240228,114200,3070986150,15550,15540,15550,15530,110
|
|
20240228,114100,3069276020,15540,15530,15540,15530,161
|
|
20240228,114000,3066774210,15530,15540,15550,15530,246
|
|
20240228,113900,3062953540,15530,15550,15550,15530,30
|
|
20240228,113800,3062487240,15530,15550,15560,15530,67
|
|
20240228,113700,3061445410,15560,15530,15560,15530,193
|
|
20240228,113600,3058447170,15530,15540,15570,15530,166
|
|
20240228,113500,3055865990,15540,15540,15540,15530,492
|
|
20240228,113400,3048225020,15540,15570,15570,15540,370
|
|
20240228,113300,3042472700,15560,15580,15580,15560,678
|
|
20240228,113200,3031915650,15580,15580,15580,15580,102
|
|
20240228,113100,3030326490,15590,15580,15590,15580,52
|
|
20240228,113000,3029516320,15580,15580,15580,15580,550
|
|
20240228,112900,3020947320,15580,15590,15590,15580,817
|
|
20240228,112800,3008217410,15580,15610,15610,15580,931
|
|
20240228,112700,2993706790,15610,15600,15610,15600,784
|
|
20240228,112600,2981468860,15600,15610,15610,15600,30
|
|
20240228,112500,2981000660,15610,15600,15620,15600,144
|
|
20240228,112400,2978752880,15610,15600,15610,15600,231
|
|
20240228,112300,2975147040,15610,15610,15610,15610,808
|
|
20240228,112200,2962534160,15610,15640,15650,15610,3342
|
|
20240228,112100,2910313060,15650,15680,15680,15650,106
|
|
20240228,112000,2908653850,15680,15640,15680,15630,1559
|
|
20240228,111900,2884274290,15640,15640,15650,15640,540
|
|
20240228,111800,2875826220,15640,15650,15660,15640,468
|
|
20240228,111700,2868500760,15650,15650,15660,15640,1088
|
|
20240228,111600,2851483550,15650,15680,15680,15640,1607
|
|
20240228,111500,2826311760,15690,15710,15710,15680,5718
|
|
20240228,111400,2736546940,15710,15670,15720,15660,11588
|
|
20240228,111300,2554641920,15670,15660,15680,15660,314
|
|
20240228,111200,2549722830,15680,15680,15680,15660,653
|
|
20240228,111100,2539487910,15680,15680,15680,15660,2440
|
|
20240228,111000,2501239830,15690,15690,15700,15690,1484
|
|
20240228,110900,2477954770,15690,15690,15720,15680,6216
|
|
20240228,110800,2380370310,15680,15650,15730,15650,26218
|
|
20240228,110700,1968985840,15650,15640,15670,15640,2446
|
|
20240228,110600,1930686770,15640,15670,15670,15640,1993
|
|
20240228,110500,1899478380,15660,15660,15660,15650,1254
|
|
20240228,110400,1879842370,15660,15630,15660,15630,7234
|
|
20240228,110300,1766653800,15630,15600,15640,15600,3030
|
|
20240228,110200,1719313910,15600,15570,15600,15560,882
|
|
20240228,110100,1705562410,15570,15560,15610,15560,4774
|
|
20240228,110000,1631139820,15570,15580,15590,15570,1090
|
|
20240228,105900,1614162220,15570,15560,15570,15560,1791
|
|
20240228,105800,1586276460,15570,15610,15630,15560,3292
|
|
20240228,105700,1534910170,15610,15600,15610,15560,2806
|
|
20240228,105600,1491127740,15600,15630,15630,15510,7761
|
|
20240228,105500,1369960980,15630,15570,15650,15570,5838
|
|
20240228,105400,1278857460,15570,15570,15580,15550,2102
|
|
20240228,105300,1246143900,15570,15560,15580,15530,1553
|
|
20240228,105200,1221986490,15560,15510,15580,15510,3820
|
|
20240228,105100,1162617770,15510,15480,15510,15480,3249
|
|
20240228,105000,1112273610,15490,15480,15490,15470,3503
|
|
20240228,104900,1058040900,15480,15460,15480,15460,1131
|
|
20240228,104800,1040549160,15460,15450,15460,15440,305
|
|
20240228,104700,1035834920,15450,15450,15450,15450,741
|
|
20240228,104600,1024386470,15450,15450,15450,15450,670
|
|
20240228,104500,1014034970,15460,15430,15460,15430,1350
|
|
20240228,104400,993187260,15430,15440,15440,15430,53
|
|
20240228,104300,992368970,15430,15430,15430,15420,420
|
|
20240228,104200,985888570,15440,15430,15440,15420,219
|
|
20240228,104100,982509430,15430,15420,15430,15420,430
|
|
20240228,104000,975874560,15430,15420,15430,15420,101
|
|
20240228,103900,974316160,15420,15430,15430,15420,800
|
|
20240228,103800,961980150,15430,15410,15430,15410,129
|
|
20240228,103700,959990860,15420,15430,15430,15420,340
|
|
20240228,103600,954746020,15440,15430,15440,15430,937
|
|
20240228,103500,940288100,15430,15420,15430,15420,645
|
|
20240228,103400,930341860,15410,15400,15410,15400,76
|
|
20240228,103300,929170810,15410,15410,15410,15400,499
|
|
20240228,103200,921481240,15410,15420,15420,15410,281
|
|
20240228,103100,917150630,15420,15420,15420,15420,10
|
|
20240228,103000,916996430,15410,15420,15430,15410,359
|
|
20240228,102900,911461870,15430,15440,15440,15430,404
|
|
20240228,102800,905224180,15440,15430,15450,15430,2578
|
|
20240228,102700,865412890,15420,15420,15420,15420,588
|
|
20240228,102600,856345930,15420,15440,15440,15420,588
|
|
20240228,102500,847273200,15440,15400,15440,15400,2380
|
|
20240228,102400,810586690,15390,15400,15400,15390,111
|
|
20240228,102300,808877490,15400,15390,15400,15390,125
|
|
20240228,102200,806953720,15390,15390,15390,15390,407
|
|
20240228,102100,800689990,15400,15400,15400,15390,135
|
|
20240228,102000,798612090,15400,15400,15400,15400,9
|
|
20240228,101900,798473490,15400,15390,15400,15390,7
|
|
20240228,101800,798365750,15400,15400,15400,15400,0
|
|
20240228,101700,798365750,15400,15390,15400,15390,354
|
|
20240228,101600,792917470,15390,15390,15390,15390,129
|
|
20240228,101500,790932160,15380,15370,15380,15370,1366
|
|
20240228,101400,769933830,15350,15360,15360,15350,993
|
|
20240228,101300,754681360,15360,15370,15370,15360,3
|
|
20240228,101200,754635260,15360,15370,15370,15360,10
|
|
20240228,101100,754481640,15370,15370,15370,15370,7
|
|
20240228,101000,754374050,15370,15370,15370,15370,106
|
|
20240228,100900,752744830,15370,15360,15370,15350,806
|
|
20240228,100800,740363420,15360,15360,15360,15350,801
|
|
20240228,100700,728065460,15350,15350,15350,15350,169
|
|
20240228,100600,725471310,15350,15350,15350,15340,268
|
|
20240228,100500,721357520,15350,15350,15350,15350,181
|
|
20240228,100400,718579170,15350,15350,15360,15340,90
|
|
20240228,100300,717197710,15340,15360,15360,15340,770
|
|
20240228,100200,705374480,15370,15370,15370,15360,37
|
|
20240228,100100,704806070,15360,15360,15370,15360,204
|
|
20240228,100000,701672610,15360,15350,15360,15350,52
|
|
20240228,095900,700874250,15350,15360,15360,15350,32
|
|
20240228,095800,700382950,15360,15370,15380,15360,1322
|
|
20240228,095700,680076760,15370,15370,15380,15370,1422
|
|
20240228,095600,658220610,15380,15390,15390,15380,987
|
|
20240228,095500,643040440,15380,15380,15380,15380,0
|
|
20240228,095400,643040440,15380,15380,15400,15380,3155
|
|
20240228,095300,594485010,15390,15380,15390,15380,790
|
|
20240228,095200,582327170,15380,15370,15380,15370,622
|
|
20240228,095100,572761750,15370,15370,15370,15370,0
|
|
20240228,095000,572761750,15370,15370,15370,15370,3
|
|
20240228,094900,572715640,15380,15380,15380,15370,9
|
|
20240228,094800,572577250,15380,15380,15380,15370,357
|
|
20240228,094700,567087600,15380,15380,15380,15370,159
|
|
20240228,094600,564642300,15380,15370,15380,15370,117
|
|
20240228,094500,562843840,15370,15340,15370,15340,2293
|
|
20240228,094400,527638170,15340,15340,15340,15340,82
|
|
20240228,094300,526380290,15330,15340,15340,15330,655
|
|
20240228,094200,516334090,15340,15340,15340,15340,205
|
|
20240228,094100,513189390,15330,15330,15330,15330,6
|
|
20240228,094000,513097410,15330,15330,15330,15330,127
|
|
20240228,093900,511150500,15340,15320,15340,15320,581
|
|
20240228,093800,502240560,15340,15350,15350,15320,225
|
|
20240228,093700,498791500,15350,15370,15370,15310,3333
|
|
20240228,093600,447661110,15370,15380,15380,15370,44
|
|
20240228,093500,446984670,15380,15370,15380,15370,53
|
|
20240228,093400,446169970,15390,15370,15390,15360,544
|
|
20240228,093300,437808870,15390,15380,15390,15370,707
|
|
20240228,093200,426941200,15400,15360,15400,15360,829
|
|
20240228,093100,414193690,15360,15380,15380,15360,1038
|
|
20240228,093000,398249930,15380,15370,15380,15370,61
|
|
20240228,092900,397312200,15360,15360,15360,15360,23
|
|
20240228,092800,396958920,15370,15370,15370,15370,91
|
|
20240228,092700,395560250,15370,15370,15370,15370,39
|
|
20240228,092600,394960820,15370,15380,15380,15370,3
|
|
20240228,092500,394914690,15380,15370,15380,15350,536
|
|
20240228,092400,386676020,15370,15330,15370,15330,2980
|
|
20240228,092300,340966740,15330,15320,15330,15310,170
|
|
20240228,092200,338362650,15310,15320,15320,15310,722
|
|
20240228,092100,327308810,15320,15310,15320,15310,6
|
|
20240228,092000,327216910,15320,15320,15320,15320,520
|
|
20240228,091900,319250510,15320,15310,15320,15310,58
|
|
20240228,091800,318362360,15310,15310,15320,15310,132
|
|
20240228,091700,316340380,15310,15310,15310,15300,207
|
|
20240228,091600,313171610,15310,15300,15310,15300,334
|
|
20240228,091500,308060010,15320,15290,15320,15290,777
|
|
20240228,091400,296165000,15290,15340,15340,15290,3821
|
|
20240228,091300,237639680,15340,15330,15340,15330,1547
|
|
20240228,091200,213920430,15330,15330,15330,15330,182
|
|
20240228,091100,211130370,15330,15330,15330,15330,357
|
|
20240228,091000,205657560,15350,15310,15360,15310,1344
|
|
20240228,090900,185052660,15310,15320,15320,15300,2037
|
|
20240228,090800,153861530,15320,15320,15320,15310,316
|
|
20240228,090700,149021070,15320,15320,15330,15310,259
|
|
20240228,090600,145053850,15320,15300,15330,15300,1517
|
|
20240228,090500,121813160,15280,15280,15300,15280,281
|
|
20240228,090400,117516910,15270,15280,15300,15260,1063
|
|
20240228,090300,101280700,15280,15280,15280,15250,2210
|
|
20240228,090200,67536690,15280,15370,15370,15280,3148
|
|
20240228,090100,19340810,15400,15360,15410,15360,333
|
|
20240228,090000,14216860,15370,15330,15370,15320,813
|