679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250228,201600,366328500,17680,17680,17680,17680,521
|
|
20250228,201500,366328500,17680,17680,17680,17680,0
|
|
20250228,201400,366328500,17680,17680,17680,17680,0
|
|
20250228,201300,366328500,17680,17680,17680,17680,0
|
|
20250228,201200,366328500,17680,17680,17680,17680,0
|
|
20250228,201100,366328500,17680,17680,17680,17680,0
|
|
20250228,201000,366328500,17680,17680,17680,17680,0
|
|
20250228,200900,366328500,17680,17680,17680,17680,0
|
|
20250228,200800,366328500,17680,17680,17680,17680,0
|
|
20250228,200700,366328500,17680,17680,17680,17680,0
|
|
20250228,200600,366328500,17680,17680,17680,17680,0
|
|
20250228,200500,366328500,17680,17680,17680,17680,0
|
|
20250228,200400,366328500,17680,17680,17680,17680,0
|
|
20250228,200300,366328500,17680,17680,17680,17680,0
|
|
20250228,200200,366328500,17680,17680,17680,17680,0
|
|
20250228,200100,366328500,17680,17680,17680,17680,0
|
|
20250228,200000,366328500,17680,17680,17680,17680,0
|
|
20250228,195900,366328500,17680,17680,17680,17680,0
|
|
20250228,195800,366328500,17680,17680,17680,17680,0
|
|
20250228,195700,366328500,17680,17680,17680,17680,0
|
|
20250228,195600,366328500,17680,17680,17680,17680,0
|
|
20250228,195500,366328500,17680,17680,17680,17680,0
|
|
20250228,195400,366328500,17680,17680,17680,17680,0
|
|
20250228,195300,366328500,17680,17680,17680,17680,0
|
|
20250228,195200,366328500,17680,17680,17680,17680,0
|
|
20250228,195100,366328500,17680,17680,17680,17680,0
|
|
20250228,195000,366328500,17680,17680,17680,17680,0
|
|
20250228,194900,366328500,17680,17680,17680,17680,0
|
|
20250228,194800,366328500,17680,17680,17680,17680,0
|
|
20250228,194700,366328500,17680,17680,17680,17680,0
|
|
20250228,194600,366328500,17680,17680,17680,17680,521
|
|
20250228,194500,366328500,17680,17680,17680,17680,0
|
|
20250228,194400,366328500,17680,17680,17680,17680,0
|
|
20250228,194300,366328500,17680,17680,17680,17680,0
|
|
20250228,194200,366328500,17680,17680,17680,17680,0
|
|
20250228,194100,366328500,17680,17680,17680,17680,0
|
|
20250228,194000,366328500,17680,17680,17680,17680,0
|
|
20250228,193900,366328500,17680,17680,17680,17680,0
|
|
20250228,193800,366328500,17680,17680,17680,17680,0
|
|
20250228,193700,366328500,17680,17680,17680,17680,0
|
|
20250228,193600,366328500,17680,17680,17680,17680,0
|
|
20250228,193500,366328500,17680,17680,17680,17680,0
|
|
20250228,193400,366328500,17680,17680,17680,17680,0
|
|
20250228,193300,366328500,17680,17680,17680,17680,0
|
|
20250228,193200,366328500,17680,17680,17680,17680,0
|
|
20250228,193100,366328500,17680,17680,17680,17680,0
|
|
20250228,193000,366328500,17680,17680,17680,17680,0
|
|
20250228,192900,366328500,17680,17680,17680,17680,0
|
|
20250228,192800,366328500,17680,17680,17680,17680,0
|
|
20250228,192700,366328500,17680,17680,17680,17680,0
|
|
20250228,192600,366328500,17680,17680,17680,17680,0
|
|
20250228,192500,366328500,17680,17680,17680,17680,0
|
|
20250228,192400,366328500,17680,17680,17680,17680,0
|
|
20250228,192300,366328500,17680,17680,17680,17680,0
|
|
20250228,192200,366328500,17680,17680,17680,17680,0
|
|
20250228,192100,366328500,17680,17680,17680,17680,0
|
|
20250228,192000,366328500,17680,17680,17680,17680,0
|
|
20250228,191900,366328500,17680,17680,17680,17680,0
|
|
20250228,191800,366328500,17680,17680,17680,17680,0
|
|
20250228,191700,366328500,17680,17680,17680,17680,0
|
|
20250228,191600,366328500,17680,17680,17680,17680,521
|
|
20250228,191500,366328500,17680,17680,17680,17680,0
|
|
20250228,191400,366328500,17680,17680,17680,17680,0
|
|
20250228,191300,366328500,17680,17680,17680,17680,0
|
|
20250228,191200,366328500,17680,17680,17680,17680,0
|
|
20250228,191100,366328500,17680,17680,17680,17680,0
|
|
20250228,191000,366328500,17680,17680,17680,17680,0
|
|
20250228,190900,366328500,17680,17680,17680,17680,0
|
|
20250228,190800,366328500,17680,17680,17680,17680,0
|
|
20250228,190700,366328500,17680,17680,17680,17680,0
|
|
20250228,190600,366328500,17680,17680,17680,17680,0
|
|
20250228,190500,366328500,17680,17680,17680,17680,0
|
|
20250228,190400,366328500,17680,17680,17680,17680,0
|
|
20250228,190300,366328500,17680,17680,17680,17680,0
|
|
20250228,190200,366328500,17680,17680,17680,17680,0
|
|
20250228,190100,366328500,17680,17680,17680,17680,0
|
|
20250228,190000,366328500,17680,17680,17680,17680,0
|
|
20250228,185900,366328500,17680,17680,17680,17680,0
|
|
20250228,185800,366328500,17680,17680,17680,17680,0
|
|
20250228,185700,366328500,17680,17680,17680,17680,0
|
|
20250228,185600,366328500,17680,17680,17680,17680,0
|
|
20250228,185500,366328500,17680,17680,17680,17680,0
|
|
20250228,185400,366328500,17680,17680,17680,17680,0
|
|
20250228,185300,366328500,17680,17680,17680,17680,0
|
|
20250228,185200,366328500,17680,17680,17680,17680,0
|
|
20250228,185100,366328500,17680,17680,17680,17680,0
|
|
20250228,185000,366328500,17680,17680,17680,17680,0
|
|
20250228,184900,366328500,17680,17680,17680,17680,0
|
|
20250228,184800,366328500,17680,17680,17680,17680,0
|
|
20250228,184700,366328500,17680,17680,17680,17680,0
|
|
20250228,184600,366328500,17680,17680,17680,17680,521
|
|
20250228,184500,366328500,17680,17680,17680,17680,0
|
|
20250228,184400,366328500,17680,17680,17680,17680,0
|
|
20250228,184300,366328500,17680,17680,17680,17680,0
|
|
20250228,184200,366328500,17680,17680,17680,17680,0
|
|
20250228,184100,366328500,17680,17680,17680,17680,0
|
|
20250228,184000,366328500,17680,17680,17680,17680,0
|
|
20250228,183900,366328500,17680,17680,17680,17680,0
|
|
20250228,183800,366328500,17680,17680,17680,17680,0
|
|
20250228,183700,366328500,17680,17680,17680,17680,0
|
|
20250228,183600,366328500,17680,17680,17680,17680,0
|
|
20250228,183500,366328500,17680,17680,17680,17680,0
|
|
20250228,183400,366328500,17680,17680,17680,17680,0
|
|
20250228,183300,366328500,17680,17680,17680,17680,0
|
|
20250228,183200,366328500,17680,17680,17680,17680,0
|
|
20250228,183100,366328500,17680,17680,17680,17680,0
|
|
20250228,183000,366328500,17680,17680,17680,17680,0
|
|
20250228,182900,366328500,17680,17680,17680,17680,0
|
|
20250228,182800,366328500,17680,17680,17680,17680,0
|
|
20250228,182700,366328500,17680,17680,17680,17680,0
|
|
20250228,182600,366328500,17680,17680,17680,17680,0
|
|
20250228,182500,366328500,17680,17680,17680,17680,0
|
|
20250228,182400,366328500,17680,17680,17680,17680,0
|
|
20250228,182300,366328500,17680,17680,17680,17680,0
|
|
20250228,182200,366328500,17680,17680,17680,17680,0
|
|
20250228,182100,366328500,17680,17680,17680,17680,0
|
|
20250228,182000,366328500,17680,17680,17680,17680,0
|
|
20250228,181900,366328500,17680,17680,17680,17680,0
|
|
20250228,181800,366328500,17680,17680,17680,17680,0
|
|
20250228,181700,366328500,17680,17680,17680,17680,0
|
|
20250228,181600,366328500,17680,17680,17680,17680,521
|
|
20250228,181500,366328500,17680,17680,17680,17680,0
|
|
20250228,181400,366328500,17680,17680,17680,17680,0
|
|
20250228,181300,366328500,17680,17680,17680,17680,0
|
|
20250228,181200,366328500,17680,17680,17680,17680,0
|
|
20250228,181100,366328500,17680,17680,17680,17680,0
|
|
20250228,181000,366328500,17680,17680,17680,17680,0
|
|
20250228,180900,366328500,17680,17680,17680,17680,0
|
|
20250228,180800,366328500,17680,17680,17680,17680,0
|
|
20250228,180700,366328500,17680,17680,17680,17680,0
|
|
20250228,180600,366328500,17680,17680,17680,17680,0
|
|
20250228,180500,366328500,17680,17680,17680,17680,0
|
|
20250228,180400,366328500,17680,17680,17680,17680,0
|
|
20250228,180300,366328500,17680,17680,17680,17680,0
|
|
20250228,180200,366328500,17680,17680,17680,17680,0
|
|
20250228,180100,366328500,17680,17680,17680,17680,0
|
|
20250228,180000,366328500,17680,17680,17680,17680,0
|
|
20250228,175900,366328500,17680,17680,17680,17680,0
|
|
20250228,175800,366328500,17680,17680,17680,17680,0
|
|
20250228,175700,366328500,17680,17680,17680,17680,0
|
|
20250228,175600,366328500,17680,17680,17680,17680,0
|
|
20250228,175500,366328500,17680,17680,17680,17680,0
|
|
20250228,175400,366328500,17680,17680,17680,17680,0
|
|
20250228,175300,366328500,17680,17680,17680,17680,0
|
|
20250228,175200,366328500,17680,17680,17680,17680,0
|
|
20250228,175100,366328500,17680,17680,17680,17680,0
|
|
20250228,175000,366328500,17680,17680,17680,17680,0
|
|
20250228,174900,366328500,17680,17680,17680,17680,0
|
|
20250228,174800,366328500,17680,17680,17680,17680,0
|
|
20250228,174700,366328500,17680,17680,17680,17680,0
|
|
20250228,174600,366328500,17680,17680,17680,17680,521
|
|
20250228,174500,366328500,17680,17680,17680,17680,0
|
|
20250228,174400,366328500,17680,17680,17680,17680,0
|
|
20250228,174300,366328500,17680,17680,17680,17680,0
|
|
20250228,174200,366328500,17680,17680,17680,17680,0
|
|
20250228,174100,366328500,17680,17680,17680,17680,0
|
|
20250228,174000,366328500,17680,17680,17680,17680,0
|
|
20250228,173900,366328500,17680,17680,17680,17680,0
|
|
20250228,173800,366328500,17680,17680,17680,17680,0
|
|
20250228,173700,366328500,17680,17680,17680,17680,0
|
|
20250228,173600,366328500,17680,17680,17680,17680,0
|
|
20250228,173500,366328500,17680,17680,17680,17680,0
|
|
20250228,173400,366328500,17680,17680,17680,17680,0
|
|
20250228,173300,366328500,17680,17680,17680,17680,0
|
|
20250228,173200,366328500,17680,17680,17680,17680,0
|
|
20250228,173100,366328500,17680,17680,17680,17680,0
|
|
20250228,173000,366328500,17680,17680,17680,17680,0
|
|
20250228,172900,366328500,17680,17680,17680,17680,0
|
|
20250228,172800,366328500,17680,17680,17680,17680,0
|
|
20250228,172700,366328500,17680,17680,17680,17680,0
|
|
20250228,172600,366328500,17680,17680,17680,17680,0
|
|
20250228,172500,366328500,17680,17680,17680,17680,0
|
|
20250228,172400,366328500,17680,17680,17680,17680,0
|
|
20250228,172300,366328500,17680,17680,17680,17680,0
|
|
20250228,172200,366328500,17680,17680,17680,17680,0
|
|
20250228,172100,366328500,17680,17680,17680,17680,0
|
|
20250228,172000,366328500,17680,17680,17680,17680,0
|
|
20250228,171900,366328500,17680,17680,17680,17680,0
|
|
20250228,171800,366328500,17680,17680,17680,17680,0
|
|
20250228,171700,366328500,17680,17680,17680,17680,0
|
|
20250228,171600,366328500,17680,17680,17680,17680,521
|
|
20250228,171500,366328500,17680,17680,17680,17680,0
|
|
20250228,171400,366328500,17680,17680,17680,17680,0
|
|
20250228,171300,366328500,17680,17680,17680,17680,0
|
|
20250228,171200,366328500,17680,17680,17680,17680,0
|
|
20250228,171100,366328500,17680,17680,17680,17680,0
|
|
20250228,171000,366328500,17680,17680,17680,17680,0
|
|
20250228,170900,366328500,17680,17680,17680,17680,0
|
|
20250228,170800,366328500,17680,17680,17680,17680,0
|
|
20250228,170700,366328500,17680,17680,17680,17680,0
|
|
20250228,170600,366328500,17680,17680,17680,17680,0
|
|
20250228,170500,366328500,17680,17680,17680,17680,0
|
|
20250228,170400,366328500,17680,17680,17680,17680,0
|
|
20250228,170300,366328500,17680,17680,17680,17680,0
|
|
20250228,170200,366328500,17680,17680,17680,17680,0
|
|
20250228,170100,366328500,17680,17680,17680,17680,0
|
|
20250228,170000,366328500,17680,17680,17680,17680,0
|
|
20250228,165900,366328500,17680,17680,17680,17680,0
|
|
20250228,165800,366328500,17680,17680,17680,17680,0
|
|
20250228,165700,366328500,17680,17680,17680,17680,0
|
|
20250228,165600,366328500,17680,17680,17680,17680,0
|
|
20250228,165500,366328500,17680,17680,17680,17680,0
|
|
20250228,165400,366328500,17680,17680,17680,17680,0
|
|
20250228,165300,366328500,17680,17680,17680,17680,0
|
|
20250228,165200,366328500,17680,17680,17680,17680,0
|
|
20250228,165100,366328500,17680,17680,17680,17680,0
|
|
20250228,165000,366328500,17680,17680,17680,17680,0
|
|
20250228,164900,366328500,17680,17680,17680,17680,0
|
|
20250228,164800,366328500,17680,17680,17680,17680,0
|
|
20250228,164700,366328500,17680,17680,17680,17680,0
|
|
20250228,164600,366328500,17680,17680,17680,17680,521
|
|
20250228,164500,366328500,17680,17680,17680,17680,0
|
|
20250228,164400,366328500,17680,17680,17680,17680,0
|
|
20250228,164300,366328500,17680,17680,17680,17680,0
|
|
20250228,164200,366328500,17680,17680,17680,17680,0
|
|
20250228,164100,366328500,17680,17680,17680,17680,0
|
|
20250228,164000,366328500,17680,17680,17680,17680,0
|
|
20250228,163900,366328500,17680,17680,17680,17680,0
|
|
20250228,163800,366328500,17680,17680,17680,17680,0
|
|
20250228,163700,366328500,17680,17680,17680,17680,0
|
|
20250228,163600,366328500,17680,17680,17680,17680,0
|
|
20250228,163500,366328500,17680,17680,17680,17680,0
|
|
20250228,163400,366328500,17680,17680,17680,17680,0
|
|
20250228,163300,366328500,17680,17680,17680,17680,0
|
|
20250228,163200,366328500,17680,17680,17680,17680,0
|
|
20250228,163100,366328500,17680,17680,17680,17680,0
|
|
20250228,163000,366328500,17680,17680,17680,17680,0
|
|
20250228,162900,366328500,17680,17680,17680,17680,0
|
|
20250228,162800,366328500,17680,17680,17680,17680,0
|
|
20250228,162700,366328500,17680,17680,17680,17680,0
|
|
20250228,162600,366328500,17680,17680,17680,17680,0
|
|
20250228,162500,366328500,17680,17680,17680,17680,0
|
|
20250228,162400,366328500,17680,17680,17680,17680,0
|
|
20250228,162300,366328500,17680,17680,17680,17680,0
|
|
20250228,162200,366328500,17680,17680,17680,17680,0
|
|
20250228,162100,366328500,17680,17680,17680,17680,0
|
|
20250228,162000,366328500,17680,17680,17680,17680,0
|
|
20250228,161900,366328500,17680,17680,17680,17680,0
|
|
20250228,161800,366328500,17680,17680,17680,17680,0
|
|
20250228,161700,366328500,17680,17680,17680,17680,0
|
|
20250228,161600,366328500,17680,17680,17680,17680,521
|
|
20250228,161500,366328500,17680,17680,17680,17680,0
|
|
20250228,161400,366328500,17680,17680,17680,17680,0
|
|
20250228,161300,366328500,17680,17680,17680,17680,0
|
|
20250228,161200,366328500,17680,17680,17680,17680,0
|
|
20250228,161100,366328500,17680,17680,17680,17680,0
|
|
20250228,161000,366328500,17680,17680,17680,17680,0
|
|
20250228,160900,366328500,17680,17680,17680,17680,0
|
|
20250228,160800,366328500,17680,17680,17680,17680,0
|
|
20250228,160700,366328500,17680,17680,17680,17680,0
|
|
20250228,160600,366328500,17680,17680,17680,17680,0
|
|
20250228,160500,366328500,17680,17680,17680,17680,0
|
|
20250228,160400,366328500,17680,17680,17680,17680,0
|
|
20250228,160300,366328500,17680,17680,17680,17680,0
|
|
20250228,160200,366328500,17680,17680,17680,17680,0
|
|
20250228,160100,366328500,17680,17680,17680,17680,0
|
|
20250228,160000,366328500,17680,17680,17680,17680,0
|
|
20250228,155900,366328500,17680,17680,17680,17680,0
|
|
20250228,155800,366328500,17680,17680,17680,17680,0
|
|
20250228,155700,366328500,17680,17680,17680,17680,0
|
|
20250228,155600,366328500,17680,17680,17680,17680,0
|
|
20250228,155500,366328500,17680,17680,17680,17680,0
|
|
20250228,155400,366328500,17680,17680,17680,17680,0
|
|
20250228,155300,366328500,17680,17680,17680,17680,0
|
|
20250228,155200,366328500,17680,17680,17680,17680,0
|
|
20250228,155100,366328500,17680,17680,17680,17680,0
|
|
20250228,155000,366328500,17680,17680,17680,17680,0
|
|
20250228,154900,366328500,17680,17680,17680,17680,0
|
|
20250228,154800,366328500,17680,17680,17680,17680,0
|
|
20250228,154700,366328500,17680,17680,17680,17680,0
|
|
20250228,154600,366328500,17680,17680,17680,17680,521
|
|
20250228,154500,366328500,17680,17680,17680,17680,0
|
|
20250228,154400,366328500,17680,17680,17680,17680,0
|
|
20250228,154300,366328500,17680,17680,17680,17680,0
|
|
20250228,154200,366328500,17680,17680,17680,17680,0
|
|
20250228,154100,366328500,17680,17680,17680,17680,0
|
|
20250228,154000,366328500,17680,17680,17680,17680,0
|
|
20250228,153900,366328500,17680,17680,17680,17680,0
|
|
20250228,153800,366328500,17680,17680,17680,17680,0
|
|
20250228,153700,366328500,17680,17680,17680,17680,0
|
|
20250228,153600,366328500,17680,17680,17680,17680,0
|
|
20250228,153500,366328500,17680,17680,17680,17680,0
|
|
20250228,153400,366328500,17680,17680,17680,17680,0
|
|
20250228,153300,366328500,17680,17680,17680,17680,0
|
|
20250228,153200,366328500,17680,17680,17680,17680,0
|
|
20250228,153100,366328500,17680,17680,17680,17680,0
|
|
20250228,153000,366328500,17680,17680,17680,17680,521
|
|
20250228,152900,357117220,17700,17700,17700,17700,0
|
|
20250228,152800,357117220,17700,17700,17700,17700,0
|
|
20250228,152700,357117220,17700,17700,17700,17700,0
|
|
20250228,152600,357117220,17700,17700,17700,17700,0
|
|
20250228,152500,357117220,17700,17700,17700,17700,0
|
|
20250228,152400,357117220,17700,17700,17700,17700,0
|
|
20250228,152300,357117220,17700,17700,17700,17700,0
|
|
20250228,152200,357117220,17700,17700,17700,17700,0
|
|
20250228,152100,357117220,17700,17700,17700,17700,0
|
|
20250228,152000,357117220,17700,17700,17700,17700,0
|
|
20250228,151900,357117220,17700,17700,17700,17700,32
|
|
20250228,151800,356550820,17700,17700,17700,17700,307
|
|
20250228,151700,351116920,17700,17700,17700,17700,0
|
|
20250228,151600,351116920,17700,17700,17700,17700,65
|
|
20250228,151500,349966420,17710,17710,17710,17710,0
|
|
20250228,151400,349966420,17710,17710,17710,17710,1
|
|
20250228,151300,349948710,17710,17710,17710,17710,9
|
|
20250228,151200,349789320,17700,17700,17700,17700,0
|
|
20250228,151100,349789320,17700,17700,17700,17700,3
|
|
20250228,151000,349736220,17710,17710,17710,17700,102
|
|
20250228,150900,347930350,17710,17710,17710,17710,0
|
|
20250228,150800,347930350,17710,17710,17710,17710,0
|
|
20250228,150700,347930350,17710,17710,17710,17710,0
|
|
20250228,150600,347930350,17710,17710,17710,17710,0
|
|
20250228,150500,347930350,17710,17740,17740,17710,93
|
|
20250228,150400,346282990,17710,17710,17710,17710,0
|
|
20250228,150300,346282990,17710,17710,17710,17710,1
|
|
20250228,150200,346265280,17710,17710,17710,17710,0
|
|
20250228,150100,346265280,17710,17710,17710,17710,0
|
|
20250228,150000,346265280,17710,17710,17710,17710,94
|
|
20250228,145900,344600540,17710,17710,17710,17710,1
|
|
20250228,145800,344582830,17750,17750,17750,17750,0
|
|
20250228,145700,344582830,17750,17750,17750,17750,0
|
|
20250228,145600,344582830,17750,17750,17750,17750,0
|
|
20250228,145500,344582830,17750,17710,17750,17670,2140
|
|
20250228,145400,306758490,17710,17710,17710,17710,23
|
|
20250228,145300,306351160,17750,17750,17750,17750,0
|
|
20250228,145200,306351160,17750,17750,17750,17750,0
|
|
20250228,145100,306351160,17750,17750,17750,17750,0
|
|
20250228,145000,306351160,17750,17750,17750,17750,0
|
|
20250228,144900,306351160,17750,17760,17760,17730,52
|
|
20250228,144800,305428490,17750,17750,17750,17750,30
|
|
20250228,144700,304895990,17750,17750,17750,17750,1
|
|
20250228,144600,304878240,17750,17750,17750,17750,5
|
|
20250228,144500,304789490,17750,17750,17750,17750,5
|
|
20250228,144400,304700740,17780,17780,17780,17780,0
|
|
20250228,144300,304700740,17780,17720,17780,17700,180
|
|
20250228,144200,301513200,17710,17710,17710,17710,0
|
|
20250228,144100,301513200,17710,17710,17710,17710,280
|
|
20250228,144000,296554400,17710,17710,17710,17710,480
|
|
20250228,143900,288053600,17710,17740,17740,17710,226
|
|
20250228,143800,284049740,17710,17710,17710,17710,0
|
|
20250228,143700,284049740,17710,17710,17710,17710,12
|
|
20250228,143600,283837220,17720,17720,17720,17720,5
|
|
20250228,143500,283748620,17730,17760,17760,17730,372
|
|
20250228,143400,277142800,17790,17790,17790,17770,249
|
|
20250228,143300,272716620,17800,17800,17800,17800,290
|
|
20250228,143200,267554620,17800,17800,17800,17800,0
|
|
20250228,143100,267554620,17800,17800,17800,17800,0
|
|
20250228,143000,267554620,17800,17850,17850,17800,344
|
|
20250228,142900,261429850,17850,17850,17850,17850,2
|
|
20250228,142800,261394150,17830,17830,17830,17830,0
|
|
20250228,142700,261394150,17830,17850,17850,17830,20
|
|
20250228,142600,261037530,17840,17840,17840,17840,0
|
|
20250228,142500,261037530,17840,17840,17840,17840,125
|
|
20250228,142400,258807530,17840,17840,17840,17840,27
|
|
20250228,142300,258325850,17840,17840,17840,17840,0
|
|
20250228,142200,258325850,17840,17850,17850,17840,5
|
|
20250228,142100,258236610,17870,17870,17870,17870,0
|
|
20250228,142000,258236610,17870,17870,17870,17870,10
|
|
20250228,141900,258057910,17850,17850,17850,17850,80
|
|
20250228,141800,256629910,17850,17860,17860,17850,5
|
|
20250228,141700,256540650,17900,17860,17900,17860,257
|
|
20250228,141600,251950110,17870,17870,17870,17870,128
|
|
20250228,141500,249662750,17880,17880,17880,17880,0
|
|
20250228,141400,249662750,17880,17880,17880,17880,0
|
|
20250228,141300,249662750,17880,17890,17900,17880,260
|
|
20250228,141200,245011640,17900,17900,17900,17900,3
|
|
20250228,141100,244957940,17930,17930,17930,17930,0
|
|
20250228,141000,244957940,17930,17940,17940,17930,98
|
|
20250228,140900,243199830,17940,17940,17940,17940,0
|
|
20250228,140800,243199830,17940,17940,17940,17940,0
|
|
20250228,140700,243199830,17940,17940,17940,17940,5
|
|
20250228,140600,243110130,17940,17940,17940,17940,10
|
|
20250228,140500,242930730,17940,17940,17940,17940,0
|
|
20250228,140400,242930730,17940,17940,17940,17940,6
|
|
20250228,140300,242823090,17950,17950,17950,17950,0
|
|
20250228,140200,242823090,17950,17950,17950,17950,1
|
|
20250228,140100,242805140,17890,17890,17890,17890,0
|
|
20250228,140000,242805140,17890,17890,17890,17890,0
|
|
20250228,135900,242805140,17890,17890,17890,17890,0
|
|
20250228,135800,242805140,17890,17890,17890,17890,0
|
|
20250228,135700,242805140,17890,17890,17890,17890,0
|
|
20250228,135600,242805140,17890,17900,17900,17890,2
|
|
20250228,135500,242769350,17890,17890,17890,17890,0
|
|
20250228,135400,242769350,17890,17940,17940,17890,96
|
|
20250228,135300,241048770,17990,17990,17990,17990,0
|
|
20250228,135200,241048770,17990,17990,17990,17990,0
|
|
20250228,135100,241048770,17990,17990,17990,17990,0
|
|
20250228,135000,241048770,17990,17990,17990,17990,0
|
|
20250228,134900,241048770,17990,17990,17990,17990,0
|
|
20250228,134800,241048770,17990,17990,17990,17990,0
|
|
20250228,134700,241048770,17990,17990,17990,17990,0
|
|
20250228,134600,241048770,17990,17990,17990,17990,0
|
|
20250228,134500,241048770,17990,17990,17990,17990,0
|
|
20250228,134400,241048770,17990,17990,17990,17990,1
|
|
20250228,134300,241030780,17990,17990,17990,17990,54
|
|
20250228,134200,240059320,17990,17990,17990,17990,0
|
|
20250228,134100,240059320,17990,17990,17990,17990,0
|
|
20250228,134000,240059320,17990,17990,17990,17990,0
|
|
20250228,133900,240059320,17990,17990,17990,17990,0
|
|
20250228,133800,240059320,17990,17990,17990,17990,0
|
|
20250228,133700,240059320,17990,17990,17990,17990,0
|
|
20250228,133600,240059320,17990,17990,17990,17990,0
|
|
20250228,133500,240059320,17990,17990,17990,17990,0
|
|
20250228,133400,240059320,17990,17990,17990,17990,0
|
|
20250228,133300,240059320,17990,17990,17990,17990,0
|
|
20250228,133200,240059320,17990,17980,17990,17980,2
|
|
20250228,133100,240023350,17900,17900,17900,17900,0
|
|
20250228,133000,240023350,17900,17900,17900,17900,0
|
|
20250228,132900,240023350,17900,17920,17920,17900,129
|
|
20250228,132800,237713670,17920,17920,17920,17920,0
|
|
20250228,132700,237713670,17920,17920,17920,17920,0
|
|
20250228,132600,237713670,17920,17920,17920,17920,0
|
|
20250228,132500,237713670,17920,17920,17920,17920,0
|
|
20250228,132400,237713670,17920,17920,17920,17920,0
|
|
20250228,132300,237713670,17920,17920,17920,17920,0
|
|
20250228,132200,237713670,17920,17920,17920,17920,4
|
|
20250228,132100,237641990,17920,17880,17920,17870,57
|
|
20250228,132000,236622770,17880,17880,17880,17880,10
|
|
20250228,131900,236443970,17880,17880,17880,17880,20
|
|
20250228,131800,236086370,17880,17880,17880,17880,2
|
|
20250228,131700,236050610,17880,17880,17880,17880,1
|
|
20250228,131600,236032730,17880,17880,17880,17880,0
|
|
20250228,131500,236032730,17880,17880,17880,17880,0
|
|
20250228,131400,236032730,17880,17880,17880,17880,0
|
|
20250228,131300,236032730,17880,17880,17880,17880,0
|
|
20250228,131200,236032730,17880,17880,17880,17880,0
|
|
20250228,131100,236032730,17880,17880,17880,17880,18
|
|
20250228,131000,235710890,17860,17860,17860,17860,0
|
|
20250228,130900,235710890,17860,17860,17860,17860,0
|
|
20250228,130800,235710890,17860,17860,17860,17860,0
|
|
20250228,130700,235710890,17860,17860,17860,17860,1
|
|
20250228,130600,235693030,17860,17860,17860,17860,0
|
|
20250228,130500,235693030,17860,17870,17870,17860,50
|
|
20250228,130400,234799870,17860,17860,17860,17860,0
|
|
20250228,130300,234799870,17860,17870,17870,17860,95
|
|
20250228,130200,233102870,17870,17870,17870,17870,10
|
|
20250228,130100,232924170,17880,17900,17900,17880,883
|
|
20250228,130000,217122710,17910,17910,17910,17910,0
|
|
20250228,125900,217122710,17910,17910,17910,17910,13
|
|
20250228,125800,216889880,17910,17910,17910,17910,37
|
|
20250228,125700,216227210,17910,17910,17910,17910,11
|
|
20250228,125600,216030200,17910,17910,17910,17910,49
|
|
20250228,125500,215152610,17910,17910,17910,17910,18
|
|
20250228,125400,214830230,17910,17910,17910,17910,4
|
|
20250228,125300,214758590,17910,17910,17910,17910,11
|
|
20250228,125200,214561580,17910,17910,17910,17910,2
|
|
20250228,125100,214525760,17910,17910,17910,17910,1
|
|
20250228,125000,214507850,17910,17910,17910,17910,0
|
|
20250228,124900,214507850,17910,17910,17910,17910,29
|
|
20250228,124800,213988460,17910,17910,17910,17910,5
|
|
20250228,124700,213898910,17910,17900,17910,17900,215
|
|
20250228,124600,210050260,17910,17910,17910,17910,0
|
|
20250228,124500,210050260,17910,17910,17910,17910,0
|
|
20250228,124400,210050260,17910,17910,17910,17910,0
|
|
20250228,124300,210050260,17910,17910,17910,17910,0
|
|
20250228,124200,210050260,17910,17900,17910,17900,41
|
|
20250228,124100,209316350,17910,17910,17910,17910,1
|
|
20250228,124000,209298440,17900,17900,17900,17900,30
|
|
20250228,123900,208761440,17910,17910,17910,17910,0
|
|
20250228,123800,208761440,17910,17910,17910,17910,18
|
|
20250228,123700,208439060,17910,17910,17910,17910,10
|
|
20250228,123600,208259960,17910,17910,17910,17910,50
|
|
20250228,123500,207364460,17910,17910,17910,17910,0
|
|
20250228,123400,207364460,17910,17910,17910,17910,2
|
|
20250228,123300,207328640,17910,17910,17910,17910,7
|
|
20250228,123200,207203270,17900,17900,17900,17900,5
|
|
20250228,123100,207113770,17900,17900,17900,17900,0
|
|
20250228,123000,207113770,17900,17900,17900,17900,0
|
|
20250228,122900,207113770,17900,17910,17910,17900,97
|
|
20250228,122800,205377310,17910,17910,17910,17910,2
|
|
20250228,122700,205341490,17910,17910,17910,17910,10
|
|
20250228,122600,205162390,17900,17900,17910,17900,116
|
|
20250228,122500,203085970,17910,17910,17910,17910,1
|
|
20250228,122400,203068060,17910,17920,17920,17910,545
|
|
20250228,122300,193307100,17920,17920,17920,17920,0
|
|
20250228,122200,193307100,17920,17920,17920,17920,2
|
|
20250228,122100,193271260,17920,17920,17920,17920,0
|
|
20250228,122000,193271260,17920,17920,17920,17910,54
|
|
20250228,121900,192304080,17920,17920,17920,17920,1
|
|
20250228,121800,192286160,17920,17920,17920,17920,189
|
|
20250228,121700,188899280,17930,17920,17930,17920,146
|
|
20250228,121600,186282460,17930,17930,17930,17930,3
|
|
20250228,121500,186228670,17930,17930,17930,17930,0
|
|
20250228,121400,186228670,17930,17930,17930,17930,8
|
|
20250228,121300,186085230,17940,17940,17940,17940,0
|
|
20250228,121200,186085230,17940,17940,17940,17940,417
|
|
20250228,121100,178604250,17940,17950,17950,17940,53
|
|
20250228,121000,177653080,17960,17960,17960,17960,0
|
|
20250228,120900,177653080,17960,17970,17970,17960,231
|
|
20250228,120800,173504220,17960,17960,17960,17960,8
|
|
20250228,120700,173360540,17970,17970,17970,17970,8
|
|
20250228,120600,173216780,17970,17970,17970,17970,0
|
|
20250228,120500,173216780,17970,17970,17970,17970,42
|
|
20250228,120400,172462040,17960,17960,17960,17960,0
|
|
20250228,120300,172462040,17960,17960,17960,17960,2
|
|
20250228,120200,172426120,17960,17960,17960,17960,0
|
|
20250228,120100,172426120,17960,17960,17960,17960,0
|
|
20250228,120000,172426120,17960,17960,17960,17960,34
|
|
20250228,115900,171815480,17960,17960,17960,17960,0
|
|
20250228,115800,171815480,17960,17960,17960,17960,2
|
|
20250228,115700,171779560,17960,17960,17960,17960,0
|
|
20250228,115600,171779560,17960,17960,17960,17960,2
|
|
20250228,115500,171743640,17940,17940,17940,17940,0
|
|
20250228,115400,171743640,17940,17940,17940,17940,6
|
|
20250228,115300,171636000,17940,17940,17940,17940,0
|
|
20250228,115200,171636000,17940,17940,17940,17940,9
|
|
20250228,115100,171474540,17950,17950,17950,17950,0
|
|
20250228,115000,171474540,17950,17950,17950,17950,15
|
|
20250228,114900,171205290,17980,17980,17980,17980,1
|
|
20250228,114800,171187310,17950,17950,17950,17950,50
|
|
20250228,114700,170289810,17940,17940,17940,17940,0
|
|
20250228,114600,170289810,17940,17940,17940,17940,201
|
|
20250228,114500,166683870,17930,17930,17930,17930,191
|
|
20250228,114400,163259240,17940,17950,17950,17940,134
|
|
20250228,114300,160855270,17940,17940,17940,17940,0
|
|
20250228,114200,160855270,17940,17940,17940,17940,0
|
|
20250228,114100,160855270,17940,17940,17940,17940,0
|
|
20250228,114000,160855270,17940,17940,17940,17940,0
|
|
20250228,113900,160855270,17940,17940,17940,17940,0
|
|
20250228,113800,160855270,17940,17940,17940,17940,0
|
|
20250228,113700,160855270,17940,17940,17940,17940,0
|
|
20250228,113600,160855270,17940,17940,17940,17940,0
|
|
20250228,113500,160855270,17940,17940,17940,17940,105
|
|
20250228,113400,158971570,17940,17940,17940,17940,50
|
|
20250228,113300,158074570,17940,17940,17940,17940,0
|
|
20250228,113200,158074570,17940,17940,17940,17940,15
|
|
20250228,113100,157805470,17940,17950,17950,17940,20
|
|
20250228,113000,157446640,17990,17990,17990,17990,0
|
|
20250228,112900,157446640,17990,17990,17990,17990,0
|
|
20250228,112800,157446640,17990,17990,17990,17990,0
|
|
20250228,112700,157446640,17990,17990,17990,17990,0
|
|
20250228,112600,157446640,17990,17990,17990,17990,0
|
|
20250228,112500,157446640,17990,17990,17990,17990,1
|
|
20250228,112400,157428650,17940,17940,17940,17940,25
|
|
20250228,112300,156980150,17930,17930,17930,17930,0
|
|
20250228,112200,156980150,17930,17930,17930,17930,0
|
|
20250228,112100,156980150,17930,17930,17930,17930,0
|
|
20250228,112000,156980150,17930,17930,17930,17930,8
|
|
20250228,111900,156836710,17930,17930,17930,17930,0
|
|
20250228,111800,156836710,17930,17930,17930,17930,0
|
|
20250228,111700,156836710,17930,17950,17950,17930,488
|
|
20250228,111600,148080360,17950,17950,17950,17950,105
|
|
20250228,111500,146195610,17950,17950,17950,17950,0
|
|
20250228,111400,146195610,17950,17970,17970,17950,1126
|
|
20250228,111300,125975910,17990,17990,17990,17990,1
|
|
20250228,111200,125957920,17960,17960,17960,17960,0
|
|
20250228,111100,125957920,17960,17960,17960,17960,0
|
|
20250228,111000,125957920,17960,17960,17960,17960,186
|
|
20250228,110900,122617360,17960,17970,17970,17960,1562
|
|
20250228,110800,94559880,17980,17980,17980,17980,143
|
|
20250228,110700,91988740,17980,17980,17980,17980,9
|
|
20250228,110600,91826920,17980,17980,17980,17980,0
|
|
20250228,110500,91826920,17980,17980,17980,17980,17
|
|
20250228,110400,91521260,17980,17980,17980,17980,30
|
|
20250228,110300,90981860,17980,17980,17980,17980,78
|
|
20250228,110200,89579420,17980,17980,17980,17980,20
|
|
20250228,110100,89219820,17970,17980,17980,17970,683
|
|
20250228,110000,76941310,17970,17970,17970,17970,0
|
|
20250228,105900,76941310,17970,17980,17980,17970,70
|
|
20250228,105800,75683170,17980,17980,17980,17980,10
|
|
20250228,105700,75503370,17980,17980,17980,17980,8
|
|
20250228,105600,75359530,18020,18020,18020,18020,0
|
|
20250228,105500,75359530,18020,18020,18020,18020,3
|
|
20250228,105400,75305470,17980,17980,17980,17980,0
|
|
20250228,105300,75305470,17980,17980,17980,17980,2
|
|
20250228,105200,75269510,17980,17980,17980,17980,13
|
|
20250228,105100,75035770,17980,17980,17980,17980,0
|
|
20250228,105000,75035770,17980,17980,17980,17980,0
|
|
20250228,104900,75035770,17980,17980,17980,17980,30
|
|
20250228,104800,74496370,17980,17980,17980,17980,0
|
|
20250228,104700,74496370,17980,17980,17980,17980,0
|
|
20250228,104600,74496370,17980,17980,17980,17980,0
|
|
20250228,104500,74496370,17980,17980,17980,17980,0
|
|
20250228,104400,74496370,17980,17980,17980,17980,2
|
|
20250228,104300,74460410,17980,17980,17980,17980,0
|
|
20250228,104200,74460410,17980,18000,18000,17980,3
|
|
20250228,104100,74406440,18030,18020,18030,18010,12
|
|
20250228,104000,74190110,18030,18050,18050,18030,3
|
|
20250228,103900,74135990,18060,18060,18060,18060,1
|
|
20250228,103800,74117930,18000,17970,18000,17970,79
|
|
20250228,103700,72697190,18000,18000,18000,18000,2
|
|
20250228,103600,72661190,18000,18000,18000,18000,4
|
|
20250228,103500,72589190,18000,18000,18000,18000,5
|
|
20250228,103400,72499190,18000,18000,18000,18000,0
|
|
20250228,103300,72499190,18000,18000,18000,18000,0
|
|
20250228,103200,72499190,18000,18000,18000,18000,1
|
|
20250228,103100,72481190,18000,18000,18000,18000,0
|
|
20250228,103000,72481190,18000,18000,18000,18000,0
|
|
20250228,102900,72481190,18000,18000,18000,18000,1
|
|
20250228,102800,72463190,18000,18000,18000,18000,0
|
|
20250228,102700,72463190,18000,18000,18000,18000,11
|
|
20250228,102600,72265190,18000,18000,18000,18000,0
|
|
20250228,102500,72265190,18000,18000,18000,18000,0
|
|
20250228,102400,72265190,18000,18000,18000,18000,5
|
|
20250228,102300,72175190,18000,18000,18000,18000,1
|
|
20250228,102200,72157190,17970,17970,17970,17970,0
|
|
20250228,102100,72157190,17970,17970,17970,17970,24
|
|
20250228,102000,71725910,17980,17980,17980,17980,222
|
|
20250228,101900,67734350,18000,18000,18000,18000,0
|
|
20250228,101800,67734350,18000,18000,18000,18000,51
|
|
20250228,101700,66816350,18060,18060,18060,18060,0
|
|
20250228,101600,66816350,18060,18060,18060,18060,5
|
|
20250228,101500,66726050,18080,18080,18080,18080,0
|
|
20250228,101400,66726050,18080,18080,18080,18080,0
|
|
20250228,101300,66726050,18080,18080,18080,18080,0
|
|
20250228,101200,66726050,18080,18080,18080,18080,0
|
|
20250228,101100,66726050,18080,18080,18080,18080,0
|
|
20250228,101000,66726050,18080,18080,18080,18080,0
|
|
20250228,100900,66726050,18080,18080,18080,18080,0
|
|
20250228,100800,66726050,18080,18080,18080,18080,70
|
|
20250228,100700,65460450,18080,18080,18080,18080,20
|
|
20250228,100600,65098850,18080,18080,18080,18080,1
|
|
20250228,100500,65080770,17970,17970,17970,17970,0
|
|
20250228,100400,65080770,17970,17970,17970,17970,0
|
|
20250228,100300,65080770,17970,17980,17980,17970,382
|
|
20250228,100200,58216200,18050,18050,18050,18050,38
|
|
20250228,100100,57530300,18050,18010,18050,18010,87
|
|
20250228,100000,55962490,18010,18010,18010,18010,1
|
|
20250228,095900,55944480,18040,18040,18040,18040,0
|
|
20250228,095800,55944480,18040,18040,18040,18040,0
|
|
20250228,095700,55944480,18040,18040,18040,18040,8
|
|
20250228,095600,55800160,18040,18050,18050,18040,20
|
|
20250228,095500,55439260,17970,17980,18050,17970,149
|
|
20250228,095400,52760230,18070,18070,18070,18070,8
|
|
20250228,095300,52615670,18070,18070,18070,18070,10
|
|
20250228,095200,52434970,17970,18000,18000,17970,93
|
|
20250228,095100,50762780,18020,18020,18020,18020,2
|
|
20250228,095000,50726740,18020,18020,18020,18020,3
|
|
20250228,094900,50672680,18010,18010,18010,18010,1
|
|
20250228,094800,50654670,18010,18010,18010,18010,1
|
|
20250228,094700,50636660,18120,18120,18120,18120,2
|
|
20250228,094600,50600420,18120,18140,18140,18120,8
|
|
20250228,094500,50455420,18000,18000,18000,18000,0
|
|
20250228,094400,50455420,18000,18010,18010,18000,182
|
|
20250228,094300,47179320,18010,18020,18020,18010,137
|
|
20250228,094200,44710940,18020,18020,18020,18020,0
|
|
20250228,094100,44710940,18020,18020,18020,18020,1
|
|
20250228,094000,44692920,18010,18010,18010,18010,0
|
|
20250228,093900,44692920,18010,18010,18010,18010,0
|
|
20250228,093800,44692920,18010,18010,18010,18010,15
|
|
20250228,093700,44422770,18000,18000,18000,18000,2
|
|
20250228,093600,44386770,18000,18000,18000,18000,2
|
|
20250228,093500,44350770,18000,18000,18000,18000,0
|
|
20250228,093400,44350770,18000,18000,18000,18000,5
|
|
20250228,093300,44260770,18000,18000,18000,18000,11
|
|
20250228,093200,44062770,18000,17980,18000,17980,62
|
|
20250228,093100,42947770,18180,18180,18180,18180,1
|
|
20250228,093000,42929590,18000,18000,18000,18000,0
|
|
20250228,092900,42929590,18000,18000,18000,18000,0
|
|
20250228,092800,42929590,18000,18000,18000,18000,0
|
|
20250228,092700,42929590,18000,18030,18030,18000,62
|
|
20250228,092600,41813560,18050,18050,18050,18050,9
|
|
20250228,092500,41651110,18200,18200,18200,18200,0
|
|
20250228,092400,41651110,18200,18060,18200,18050,14
|
|
20250228,092300,41398150,18070,18120,18120,18070,110
|
|
20250228,092200,39409820,18230,18230,18230,18230,0
|
|
20250228,092100,39409820,18230,18070,18230,18070,7
|
|
20250228,092000,39283170,18240,18240,18240,18240,16
|
|
20250228,091900,38991330,18250,18250,18250,18250,4
|
|
20250228,091800,38918330,18250,18250,18250,18250,1
|
|
20250228,091700,38900080,18050,18050,18050,18050,62
|
|
20250228,091600,37780980,18050,18050,18050,18050,1
|
|
20250228,091500,37762930,17960,17960,17960,17960,37
|
|
20250228,091400,37098410,17960,17950,17960,17950,30
|
|
20250228,091300,36559830,17960,17960,17960,17960,20
|
|
20250228,091200,36200630,17950,17950,17950,17950,11
|
|
20250228,091100,36003180,17950,18000,18000,17950,104
|
|
20250228,091000,34132370,18000,18040,18040,18000,180
|
|
20250228,090900,30888090,18050,18050,18050,18050,13
|
|
20250228,090800,30653440,18060,18060,18060,18060,74
|
|
20250228,090700,29317000,18050,18150,18150,18050,10
|
|
20250228,090600,29136300,18150,18150,18150,18150,4
|
|
20250228,090500,29063700,18150,18150,18150,18150,1
|
|
20250228,090400,29045550,18280,18280,18280,18280,1
|
|
20250228,090300,29027270,18290,18040,18290,18040,126
|
|
20250228,090200,26753980,18040,17960,18040,17920,223
|
|
20250228,090100,22750720,17960,18280,18280,17960,942
|
|
20250228,090000,5725610,18280,18290,18290,18080,273
|