626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,192300,303759940,6420,6420,6420,6420,545
|
|
20240228,192200,303759940,6420,6420,6420,6420,0
|
|
20240228,192100,303759940,6420,6420,6420,6420,0
|
|
20240228,192000,303759940,6420,6420,6420,6420,0
|
|
20240228,191900,303759940,6420,6420,6420,6420,0
|
|
20240228,191800,303759940,6420,6420,6420,6420,0
|
|
20240228,191700,303759940,6420,6420,6420,6420,0
|
|
20240228,191600,303759940,6420,6420,6420,6420,0
|
|
20240228,191500,303759940,6420,6420,6420,6420,0
|
|
20240228,191400,303759940,6420,6420,6420,6420,0
|
|
20240228,191300,303759940,6420,6420,6420,6420,0
|
|
20240228,191200,303759940,6420,6420,6420,6420,0
|
|
20240228,191100,303759940,6420,6420,6420,6420,0
|
|
20240228,191000,303759940,6420,6420,6420,6420,0
|
|
20240228,190900,303759940,6420,6420,6420,6420,0
|
|
20240228,190800,303759940,6420,6420,6420,6420,0
|
|
20240228,190700,303759940,6420,6420,6420,6420,0
|
|
20240228,190600,303759940,6420,6420,6420,6420,0
|
|
20240228,190500,303759940,6420,6420,6420,6420,0
|
|
20240228,190400,303759940,6420,6420,6420,6420,0
|
|
20240228,190300,303759940,6420,6420,6420,6420,0
|
|
20240228,190200,303759940,6420,6420,6420,6420,0
|
|
20240228,190100,303759940,6420,6420,6420,6420,0
|
|
20240228,190000,303759940,6420,6420,6420,6420,0
|
|
20240228,185900,303759940,6420,6420,6420,6420,0
|
|
20240228,185800,303759940,6420,6420,6420,6420,0
|
|
20240228,185700,303759940,6420,6420,6420,6420,0
|
|
20240228,185600,303759940,6420,6420,6420,6420,0
|
|
20240228,185500,303759940,6420,6420,6420,6420,0
|
|
20240228,185400,303759940,6420,6420,6420,6420,0
|
|
20240228,185300,303759940,6420,6420,6420,6420,545
|
|
20240228,185200,303759940,6420,6420,6420,6420,0
|
|
20240228,185100,303759940,6420,6420,6420,6420,0
|
|
20240228,185000,303759940,6420,6420,6420,6420,0
|
|
20240228,184900,303759940,6420,6420,6420,6420,0
|
|
20240228,184800,303759940,6420,6420,6420,6420,0
|
|
20240228,184700,303759940,6420,6420,6420,6420,0
|
|
20240228,184600,303759940,6420,6420,6420,6420,0
|
|
20240228,184500,303759940,6420,6420,6420,6420,0
|
|
20240228,184400,303759940,6420,6420,6420,6420,0
|
|
20240228,184300,303759940,6420,6420,6420,6420,0
|
|
20240228,184200,303759940,6420,6420,6420,6420,0
|
|
20240228,184100,303759940,6420,6420,6420,6420,0
|
|
20240228,184000,303759940,6420,6420,6420,6420,0
|
|
20240228,183900,303759940,6420,6420,6420,6420,0
|
|
20240228,183800,303759940,6420,6420,6420,6420,0
|
|
20240228,183700,303759940,6420,6420,6420,6420,0
|
|
20240228,183600,303759940,6420,6420,6420,6420,0
|
|
20240228,183500,303759940,6420,6420,6420,6420,0
|
|
20240228,183400,303759940,6420,6420,6420,6420,0
|
|
20240228,183300,303759940,6420,6420,6420,6420,0
|
|
20240228,183200,303759940,6420,6420,6420,6420,0
|
|
20240228,183100,303759940,6420,6420,6420,6420,0
|
|
20240228,183000,303759940,6420,6420,6420,6420,0
|
|
20240228,182900,303759940,6420,6420,6420,6420,0
|
|
20240228,182800,303759940,6420,6420,6420,6420,0
|
|
20240228,182700,303759940,6420,6420,6420,6420,0
|
|
20240228,182600,303759940,6420,6420,6420,6420,0
|
|
20240228,182500,303759940,6420,6420,6420,6420,0
|
|
20240228,182400,303759940,6420,6420,6420,6420,0
|
|
20240228,182300,303759940,6420,6420,6420,6420,545
|
|
20240228,182200,303759940,6420,6420,6420,6420,0
|
|
20240228,182100,303759940,6420,6420,6420,6420,0
|
|
20240228,182000,303759940,6420,6420,6420,6420,0
|
|
20240228,181900,303759940,6420,6420,6420,6420,0
|
|
20240228,181800,303759940,6420,6420,6420,6420,0
|
|
20240228,181700,303759940,6420,6420,6420,6420,0
|
|
20240228,181600,303759940,6420,6420,6420,6420,0
|
|
20240228,181500,303759940,6420,6420,6420,6420,0
|
|
20240228,181400,303759940,6420,6420,6420,6420,0
|
|
20240228,181300,303759940,6420,6420,6420,6420,0
|
|
20240228,181200,303759940,6420,6420,6420,6420,0
|
|
20240228,181100,303759940,6420,6420,6420,6420,0
|
|
20240228,181000,303759940,6420,6420,6420,6420,0
|
|
20240228,180900,303759940,6420,6420,6420,6420,0
|
|
20240228,180800,303759940,6420,6420,6420,6420,0
|
|
20240228,180700,303759940,6420,6420,6420,6420,0
|
|
20240228,180600,303759940,6420,6420,6420,6420,0
|
|
20240228,180500,303759940,6420,6420,6420,6420,0
|
|
20240228,180400,303759940,6420,6420,6420,6420,0
|
|
20240228,180300,303759940,6420,6420,6420,6420,0
|
|
20240228,180200,303759940,6420,6420,6420,6420,0
|
|
20240228,180100,303759940,6420,6420,6420,6420,0
|
|
20240228,180000,303759940,6420,6420,6420,6420,0
|
|
20240228,175900,303759940,6420,6420,6420,6420,0
|
|
20240228,175800,303759940,6420,6420,6420,6420,0
|
|
20240228,175700,303759940,6420,6420,6420,6420,0
|
|
20240228,175600,303759940,6420,6420,6420,6420,0
|
|
20240228,175500,303759940,6420,6420,6420,6420,0
|
|
20240228,175400,303759940,6420,6420,6420,6420,0
|
|
20240228,175300,303759940,6420,6420,6420,6420,545
|
|
20240228,175200,303759940,6420,6420,6420,6420,0
|
|
20240228,175100,303759940,6420,6420,6420,6420,0
|
|
20240228,175000,303759940,6420,6420,6420,6420,0
|
|
20240228,174900,303759940,6420,6420,6420,6420,0
|
|
20240228,174800,303759940,6420,6420,6420,6420,0
|
|
20240228,174700,303759940,6420,6420,6420,6420,0
|
|
20240228,174600,303759940,6420,6420,6420,6420,0
|
|
20240228,174500,303759940,6420,6420,6420,6420,0
|
|
20240228,174400,303759940,6420,6420,6420,6420,0
|
|
20240228,174300,303759940,6420,6420,6420,6420,0
|
|
20240228,174200,303759940,6420,6420,6420,6420,0
|
|
20240228,174100,303759940,6420,6420,6420,6420,0
|
|
20240228,174000,303759940,6420,6420,6420,6420,0
|
|
20240228,173900,303759940,6420,6420,6420,6420,0
|
|
20240228,173800,303759940,6420,6420,6420,6420,0
|
|
20240228,173700,303759940,6420,6420,6420,6420,0
|
|
20240228,173600,303759940,6420,6420,6420,6420,0
|
|
20240228,173500,303759940,6420,6420,6420,6420,0
|
|
20240228,173400,303759940,6420,6420,6420,6420,0
|
|
20240228,173300,303759940,6420,6420,6420,6420,0
|
|
20240228,173200,303759940,6420,6420,6420,6420,0
|
|
20240228,173100,303759940,6420,6420,6420,6420,0
|
|
20240228,173000,303759940,6420,6420,6420,6420,0
|
|
20240228,172900,303759940,6420,6420,6420,6420,0
|
|
20240228,172800,303759940,6420,6420,6420,6420,0
|
|
20240228,172700,303759940,6420,6420,6420,6420,0
|
|
20240228,172600,303759940,6420,6420,6420,6420,0
|
|
20240228,172500,303759940,6420,6420,6420,6420,0
|
|
20240228,172400,303759940,6420,6420,6420,6420,0
|
|
20240228,172300,303759940,6420,6420,6420,6420,545
|
|
20240228,172200,303759940,6420,6420,6420,6420,0
|
|
20240228,172100,303759940,6420,6420,6420,6420,0
|
|
20240228,172000,303759940,6420,6420,6420,6420,0
|
|
20240228,171900,303759940,6420,6420,6420,6420,0
|
|
20240228,171800,303759940,6420,6420,6420,6420,0
|
|
20240228,171700,303759940,6420,6420,6420,6420,0
|
|
20240228,171600,303759940,6420,6420,6420,6420,0
|
|
20240228,171500,303759940,6420,6420,6420,6420,0
|
|
20240228,171400,303759940,6420,6420,6420,6420,0
|
|
20240228,171300,303759940,6420,6420,6420,6420,0
|
|
20240228,171200,303759940,6420,6420,6420,6420,0
|
|
20240228,171100,303759940,6420,6420,6420,6420,0
|
|
20240228,171000,303759940,6420,6420,6420,6420,0
|
|
20240228,170900,303759940,6420,6420,6420,6420,0
|
|
20240228,170800,303759940,6420,6420,6420,6420,0
|
|
20240228,170700,303759940,6420,6420,6420,6420,0
|
|
20240228,170600,303759940,6420,6420,6420,6420,0
|
|
20240228,170500,303759940,6420,6420,6420,6420,0
|
|
20240228,170400,303759940,6420,6420,6420,6420,0
|
|
20240228,170300,303759940,6420,6420,6420,6420,0
|
|
20240228,170200,303759940,6420,6420,6420,6420,0
|
|
20240228,170100,303759940,6420,6420,6420,6420,0
|
|
20240228,170000,303759940,6420,6420,6420,6420,0
|
|
20240228,165900,303759940,6420,6420,6420,6420,0
|
|
20240228,165800,303759940,6420,6420,6420,6420,0
|
|
20240228,165700,303759940,6420,6420,6420,6420,0
|
|
20240228,165600,303759940,6420,6420,6420,6420,0
|
|
20240228,165500,303759940,6420,6420,6420,6420,0
|
|
20240228,165400,303759940,6420,6420,6420,6420,0
|
|
20240228,165300,303759940,6420,6420,6420,6420,545
|
|
20240228,165200,303759940,6420,6420,6420,6420,0
|
|
20240228,165100,303759940,6420,6420,6420,6420,0
|
|
20240228,165000,303759940,6420,6420,6420,6420,0
|
|
20240228,164900,303759940,6420,6420,6420,6420,0
|
|
20240228,164800,303759940,6420,6420,6420,6420,0
|
|
20240228,164700,303759940,6420,6420,6420,6420,0
|
|
20240228,164600,303759940,6420,6420,6420,6420,0
|
|
20240228,164500,303759940,6420,6420,6420,6420,0
|
|
20240228,164400,303759940,6420,6420,6420,6420,0
|
|
20240228,164300,303759940,6420,6420,6420,6420,0
|
|
20240228,164200,303759940,6420,6420,6420,6420,0
|
|
20240228,164100,303759940,6420,6420,6420,6420,0
|
|
20240228,164000,303759940,6420,6420,6420,6420,0
|
|
20240228,163900,303759940,6420,6420,6420,6420,0
|
|
20240228,163800,303759940,6420,6420,6420,6420,0
|
|
20240228,163700,303759940,6420,6420,6420,6420,0
|
|
20240228,163600,303759940,6420,6420,6420,6420,0
|
|
20240228,163500,303759940,6420,6420,6420,6420,0
|
|
20240228,163400,303759940,6420,6420,6420,6420,0
|
|
20240228,163300,303759940,6420,6420,6420,6420,0
|
|
20240228,163200,303759940,6420,6420,6420,6420,0
|
|
20240228,163100,303759940,6420,6420,6420,6420,0
|
|
20240228,163000,303759940,6420,6420,6420,6420,0
|
|
20240228,162900,303759940,6420,6420,6420,6420,0
|
|
20240228,162800,303759940,6420,6420,6420,6420,0
|
|
20240228,162700,303759940,6420,6420,6420,6420,0
|
|
20240228,162600,303759940,6420,6420,6420,6420,0
|
|
20240228,162500,303759940,6420,6420,6420,6420,0
|
|
20240228,162400,303759940,6420,6420,6420,6420,0
|
|
20240228,162300,303759940,6420,6420,6420,6420,545
|
|
20240228,162200,303759940,6420,6420,6420,6420,0
|
|
20240228,162100,303759940,6420,6420,6420,6420,0
|
|
20240228,162000,303759940,6420,6420,6420,6420,0
|
|
20240228,161900,303759940,6420,6420,6420,6420,0
|
|
20240228,161800,303759940,6420,6420,6420,6420,0
|
|
20240228,161700,303759940,6420,6420,6420,6420,0
|
|
20240228,161600,303759940,6420,6420,6420,6420,0
|
|
20240228,161500,303759940,6420,6420,6420,6420,0
|
|
20240228,161400,303759940,6420,6420,6420,6420,0
|
|
20240228,161300,303759940,6420,6420,6420,6420,0
|
|
20240228,161200,303759940,6420,6420,6420,6420,0
|
|
20240228,161100,303759940,6420,6420,6420,6420,0
|
|
20240228,161000,303759940,6420,6420,6420,6420,0
|
|
20240228,160900,303759940,6420,6420,6420,6420,0
|
|
20240228,160800,303759940,6420,6420,6420,6420,0
|
|
20240228,160700,303759940,6420,6420,6420,6420,0
|
|
20240228,160600,303759940,6420,6420,6420,6420,0
|
|
20240228,160500,303759940,6420,6420,6420,6420,0
|
|
20240228,160400,303759940,6420,6420,6420,6420,0
|
|
20240228,160300,303759940,6420,6420,6420,6420,0
|
|
20240228,160200,303759940,6420,6420,6420,6420,0
|
|
20240228,160100,303759940,6420,6420,6420,6420,0
|
|
20240228,160000,303759940,6420,6420,6420,6420,0
|
|
20240228,155900,303759940,6420,6420,6420,6420,0
|
|
20240228,155800,303759940,6420,6420,6420,6420,0
|
|
20240228,155700,303759940,6420,6420,6420,6420,0
|
|
20240228,155600,303759940,6420,6420,6420,6420,0
|
|
20240228,155500,303759940,6420,6420,6420,6420,0
|
|
20240228,155400,303759940,6420,6420,6420,6420,0
|
|
20240228,155300,303759940,6420,6420,6420,6420,545
|
|
20240228,155200,303759940,6420,6420,6420,6420,0
|
|
20240228,155100,303759940,6420,6420,6420,6420,0
|
|
20240228,155000,303759940,6420,6420,6420,6420,0
|
|
20240228,154900,303759940,6420,6420,6420,6420,0
|
|
20240228,154800,303759940,6420,6420,6420,6420,0
|
|
20240228,154700,303759940,6420,6420,6420,6420,0
|
|
20240228,154600,303759940,6420,6420,6420,6420,0
|
|
20240228,154500,303759940,6420,6420,6420,6420,0
|
|
20240228,154400,303759940,6420,6420,6420,6420,0
|
|
20240228,154300,303759940,6420,6420,6420,6420,0
|
|
20240228,154200,303759940,6420,6420,6420,6420,0
|
|
20240228,154100,303759940,6420,6420,6420,6420,0
|
|
20240228,154000,303759940,6420,6420,6420,6420,0
|
|
20240228,153900,303759940,6420,6420,6420,6420,0
|
|
20240228,153800,303759940,6420,6420,6420,6420,0
|
|
20240228,153700,303759940,6420,6420,6420,6420,0
|
|
20240228,153600,303759940,6420,6420,6420,6420,0
|
|
20240228,153500,303759940,6420,6420,6420,6420,0
|
|
20240228,153400,303759940,6420,6420,6420,6420,0
|
|
20240228,153300,303759940,6420,6420,6420,6420,0
|
|
20240228,153200,303759940,6420,6420,6420,6420,0
|
|
20240228,153100,303759940,6420,6420,6420,6420,0
|
|
20240228,153000,303759940,6420,6420,6420,6420,545
|
|
20240228,152900,300261040,6420,6420,6420,6420,0
|
|
20240228,152800,300261040,6420,6420,6420,6420,0
|
|
20240228,152700,300261040,6420,6420,6420,6420,0
|
|
20240228,152600,300261040,6420,6420,6420,6420,0
|
|
20240228,152500,300261040,6420,6420,6420,6420,0
|
|
20240228,152400,300261040,6420,6420,6420,6420,0
|
|
20240228,152300,300261040,6420,6420,6420,6420,0
|
|
20240228,152200,300261040,6420,6420,6420,6420,0
|
|
20240228,152100,300261040,6420,6420,6420,6420,0
|
|
20240228,152000,300261040,6420,6420,6420,6420,0
|
|
20240228,151900,300261040,6420,6430,6430,6420,719
|
|
20240228,151800,295641020,6430,6430,6430,6430,0
|
|
20240228,151700,295641020,6430,6430,6430,6430,25
|
|
20240228,151600,295480270,6430,6420,6430,6420,230
|
|
20240228,151500,294001670,6420,6430,6430,6420,114
|
|
20240228,151400,293269660,6430,6430,6430,6430,12
|
|
20240228,151300,293192500,6420,6420,6420,6410,272
|
|
20240228,151200,291446380,6420,6400,6420,6400,101
|
|
20240228,151100,290799960,6420,6420,6420,6420,70
|
|
20240228,151000,290350560,6420,6400,6420,6400,529
|
|
20240228,150900,286964380,6400,6400,6410,6400,1114
|
|
20240228,150800,279834280,6400,6410,6410,6400,1071
|
|
20240228,150700,272969880,6420,6420,6420,6420,2
|
|
20240228,150600,272957040,6420,6420,6420,6420,1
|
|
20240228,150500,272950620,6420,6420,6420,6420,0
|
|
20240228,150400,272950620,6420,6420,6420,6420,156
|
|
20240228,150300,271949100,6420,6420,6420,6420,101
|
|
20240228,150200,271300680,6430,6430,6430,6430,20
|
|
20240228,150100,271172080,6420,6420,6420,6420,0
|
|
20240228,150000,271172080,6420,6420,6420,6420,0
|
|
20240228,145900,271172080,6420,6410,6420,6410,259
|
|
20240228,145800,269510080,6420,6420,6420,6420,156
|
|
20240228,145700,268508560,6410,6410,6410,6410,73
|
|
20240228,145600,268040630,6410,6410,6410,6410,0
|
|
20240228,145500,268040630,6410,6410,6410,6410,0
|
|
20240228,145400,268040630,6410,6410,6410,6410,0
|
|
20240228,145300,268040630,6410,6410,6410,6410,0
|
|
20240228,145200,268040630,6410,6410,6410,6410,380
|
|
20240228,145100,265604830,6400,6400,6400,6400,0
|
|
20240228,145000,265604830,6400,6400,6400,6400,0
|
|
20240228,144900,265604830,6400,6400,6400,6400,200
|
|
20240228,144800,264324830,6390,6390,6400,6390,653
|
|
20240228,144700,260147160,6400,6400,6400,6400,0
|
|
20240228,144600,260147160,6400,6400,6400,6400,500
|
|
20240228,144500,256947160,6400,6400,6400,6400,0
|
|
20240228,144400,256947160,6400,6400,6400,6400,0
|
|
20240228,144300,256947160,6400,6400,6400,6400,0
|
|
20240228,144200,256947160,6400,6400,6400,6400,0
|
|
20240228,144100,256947160,6400,6400,6400,6400,2
|
|
20240228,144000,256934360,6400,6400,6400,6400,40
|
|
20240228,143900,256678360,6400,6430,6430,6400,25
|
|
20240228,143800,256518330,6400,6400,6400,6400,68
|
|
20240228,143700,256083130,6400,6400,6400,6400,0
|
|
20240228,143600,256083130,6400,6400,6400,6400,119
|
|
20240228,143500,255321530,6400,6400,6400,6400,0
|
|
20240228,143400,255321530,6400,6400,6400,6400,150
|
|
20240228,143300,254361530,6420,6420,6420,6420,1
|
|
20240228,143200,254355110,6420,6420,6420,6420,600
|
|
20240228,143100,250503110,6420,6420,6420,6420,0
|
|
20240228,143000,250503110,6420,6420,6420,6420,0
|
|
20240228,142900,250503110,6420,6420,6420,6420,0
|
|
20240228,142800,250503110,6420,6420,6420,6420,0
|
|
20240228,142700,250503110,6420,6420,6420,6420,0
|
|
20240228,142600,250503110,6420,6420,6420,6420,0
|
|
20240228,142500,250503110,6420,6420,6420,6420,0
|
|
20240228,142400,250503110,6420,6420,6420,6420,0
|
|
20240228,142300,250503110,6420,6420,6420,6420,0
|
|
20240228,142200,250503110,6420,6420,6420,6420,0
|
|
20240228,142100,250503110,6420,6420,6420,6420,5
|
|
20240228,142000,250471010,6420,6420,6420,6420,0
|
|
20240228,141900,250471010,6420,6420,6420,6420,0
|
|
20240228,141800,250471010,6420,6420,6420,6420,1
|
|
20240228,141700,250464590,6430,6430,6430,6430,0
|
|
20240228,141600,250464590,6430,6430,6430,6430,0
|
|
20240228,141500,250464590,6430,6430,6430,6430,4
|
|
20240228,141400,250438870,6430,6420,6430,6420,23
|
|
20240228,141300,250291150,6420,6420,6420,6420,100
|
|
20240228,141200,249649150,6420,6400,6420,6400,32
|
|
20240228,141100,249444010,6400,6400,6400,6400,15
|
|
20240228,141000,249348010,6400,6400,6400,6400,0
|
|
20240228,140900,249348010,6400,6400,6400,6400,0
|
|
20240228,140800,249348010,6400,6400,6400,6400,100
|
|
20240228,140700,248708010,6400,6400,6400,6400,120
|
|
20240228,140600,247940010,6420,6420,6420,6420,50
|
|
20240228,140500,247619010,6400,6400,6400,6400,0
|
|
20240228,140400,247619010,6400,6400,6400,6400,1412
|
|
20240228,140300,238582210,6420,6420,6420,6420,6
|
|
20240228,140200,238543690,6420,6420,6420,6420,0
|
|
20240228,140100,238543690,6420,6420,6420,6420,0
|
|
20240228,140000,238543690,6420,6420,6420,6420,10
|
|
20240228,135900,238479490,6420,6420,6420,6420,0
|
|
20240228,135800,238479490,6420,6420,6420,6420,0
|
|
20240228,135700,238479490,6420,6420,6420,6420,0
|
|
20240228,135600,238479490,6420,6420,6420,6420,50
|
|
20240228,135500,238158490,6420,6420,6420,6420,4
|
|
20240228,135400,238132810,6420,6420,6420,6420,8
|
|
20240228,135300,238081450,6440,6440,6440,6440,0
|
|
20240228,135200,238081450,6440,6420,6440,6420,58
|
|
20240228,135100,237708930,6420,6420,6420,6420,250
|
|
20240228,135000,236103930,6420,6420,6420,6420,0
|
|
20240228,134900,236103930,6420,6420,6420,6420,0
|
|
20240228,134800,236103930,6420,6420,6420,6420,456
|
|
20240228,134700,233176410,6430,6430,6430,6430,2
|
|
20240228,134600,233163550,6430,6430,6430,6430,0
|
|
20240228,134500,233163550,6430,6430,6430,6430,110
|
|
20240228,134400,232456250,6430,6430,6440,6430,96
|
|
20240228,134300,231838950,6430,6430,6430,6430,15
|
|
20240228,134200,231742500,6430,6430,6430,6430,2
|
|
20240228,134100,231729640,6430,6430,6430,6430,0
|
|
20240228,134000,231729640,6430,6430,6430,6430,0
|
|
20240228,133900,231729640,6430,6420,6430,6420,885
|
|
20240228,133800,226039100,6420,6420,6420,6420,759
|
|
20240228,133700,221166320,6400,6400,6400,6400,1
|
|
20240228,133600,221159920,6410,6410,6410,6410,0
|
|
20240228,133500,221159920,6410,6410,6410,6410,0
|
|
20240228,133400,221159920,6410,6410,6410,6410,0
|
|
20240228,133300,221159920,6410,6410,6410,6410,4
|
|
20240228,133200,221134280,6410,6410,6410,6410,10
|
|
20240228,133100,221070180,6410,6410,6410,6410,150
|
|
20240228,133000,220108680,6410,6410,6410,6410,0
|
|
20240228,132900,220108680,6410,6410,6410,6410,0
|
|
20240228,132800,220108680,6410,6410,6410,6410,2
|
|
20240228,132700,220095860,6410,6410,6410,6410,112
|
|
20240228,132600,219377940,6410,6410,6410,6410,0
|
|
20240228,132500,219377940,6410,6410,6410,6410,0
|
|
20240228,132400,219377940,6410,6410,6410,6410,0
|
|
20240228,132300,219377940,6410,6410,6410,6410,0
|
|
20240228,132200,219377940,6410,6410,6410,6410,0
|
|
20240228,132100,219377940,6410,6410,6410,6410,0
|
|
20240228,132000,219377940,6410,6400,6410,6400,285
|
|
20240228,131900,217552040,6400,6400,6400,6400,0
|
|
20240228,131800,217552040,6400,6400,6400,6400,10
|
|
20240228,131700,217488040,6400,6400,6400,6400,0
|
|
20240228,131600,217488040,6400,6400,6400,6400,0
|
|
20240228,131500,217488040,6400,6400,6400,6400,0
|
|
20240228,131400,217488040,6400,6400,6400,6400,0
|
|
20240228,131300,217488040,6400,6400,6400,6400,179
|
|
20240228,131200,216342440,6400,6400,6400,6400,500
|
|
20240228,131100,213142440,6410,6410,6410,6410,0
|
|
20240228,131000,213142440,6410,6410,6410,6410,0
|
|
20240228,130900,213142440,6410,6400,6410,6400,500
|
|
20240228,130800,209939440,6390,6390,6390,6390,0
|
|
20240228,130700,209939440,6390,6390,6390,6390,0
|
|
20240228,130600,209939440,6390,6390,6390,6390,0
|
|
20240228,130500,209939440,6390,6390,6390,6390,0
|
|
20240228,130400,209939440,6390,6390,6390,6390,0
|
|
20240228,130300,209939440,6390,6390,6390,6390,0
|
|
20240228,130200,209939440,6390,6390,6390,6390,0
|
|
20240228,130100,209939440,6390,6390,6390,6390,1080
|
|
20240228,130000,203038240,6390,6390,6390,6390,0
|
|
20240228,125900,203038240,6390,6390,6390,6390,20
|
|
20240228,125800,202910440,6390,6390,6390,6390,0
|
|
20240228,125700,202910440,6390,6390,6390,6390,0
|
|
20240228,125600,202910440,6390,6390,6390,6390,50
|
|
20240228,125500,202590940,6400,6400,6400,6400,0
|
|
20240228,125400,202590940,6400,6400,6400,6400,0
|
|
20240228,125300,202590940,6400,6400,6400,6400,0
|
|
20240228,125200,202590940,6400,6400,6400,6400,0
|
|
20240228,125100,202590940,6400,6400,6400,6400,72
|
|
20240228,125000,202130140,6390,6390,6390,6390,23
|
|
20240228,124900,201983170,6390,6390,6390,6390,0
|
|
20240228,124800,201983170,6390,6390,6390,6390,427
|
|
20240228,124700,199254640,6390,6390,6390,6390,0
|
|
20240228,124600,199254640,6390,6390,6390,6390,0
|
|
20240228,124500,199254640,6390,6390,6390,6390,0
|
|
20240228,124400,199254640,6390,6390,6390,6390,0
|
|
20240228,124300,199254640,6390,6390,6390,6390,0
|
|
20240228,124200,199254640,6390,6390,6390,6390,0
|
|
20240228,124100,199254640,6390,6390,6390,6390,20
|
|
20240228,124000,199126840,6400,6400,6400,6400,0
|
|
20240228,123900,199126840,6400,6400,6400,6400,0
|
|
20240228,123800,199126840,6400,6400,6400,6400,0
|
|
20240228,123700,199126840,6400,6400,6400,6400,1
|
|
20240228,123600,199120440,6380,6400,6400,6380,279
|
|
20240228,123500,197340400,6400,6400,6400,6400,1
|
|
20240228,123400,197334000,6390,6390,6390,6390,0
|
|
20240228,123300,197334000,6390,6390,6390,6390,1
|
|
20240228,123200,197327610,6390,6390,6390,6390,0
|
|
20240228,123100,197327610,6390,6390,6390,6390,225
|
|
20240228,123000,195889860,6390,6390,6390,6390,3
|
|
20240228,122900,195870690,6390,6390,6390,6390,14
|
|
20240228,122800,195781230,6390,6390,6390,6390,89
|
|
20240228,122700,195212520,6400,6400,6400,6400,2
|
|
20240228,122600,195199720,6390,6390,6390,6390,0
|
|
20240228,122500,195199720,6390,6390,6390,6390,0
|
|
20240228,122400,195199720,6390,6390,6390,6390,0
|
|
20240228,122300,195199720,6390,6390,6390,6390,29
|
|
20240228,122200,195014410,6390,6390,6390,6390,419
|
|
20240228,122100,192337000,6390,6390,6390,6390,0
|
|
20240228,122000,192337000,6390,6390,6390,6390,0
|
|
20240228,121900,192337000,6390,6390,6390,6390,0
|
|
20240228,121800,192337000,6390,6390,6390,6390,0
|
|
20240228,121700,192337000,6390,6390,6390,6390,0
|
|
20240228,121600,192337000,6390,6390,6390,6390,0
|
|
20240228,121500,192337000,6390,6410,6410,6390,122
|
|
20240228,121400,191557400,6430,6430,6430,6430,0
|
|
20240228,121300,191557400,6430,6430,6430,6430,3
|
|
20240228,121200,191538110,6430,6430,6430,6430,0
|
|
20240228,121100,191538110,6430,6430,6430,6430,0
|
|
20240228,121000,191538110,6430,6430,6430,6430,0
|
|
20240228,120900,191538110,6430,6430,6430,6430,0
|
|
20240228,120800,191538110,6430,6430,6430,6430,1
|
|
20240228,120700,191531680,6430,6430,6430,6430,0
|
|
20240228,120600,191531680,6430,6430,6430,6430,0
|
|
20240228,120500,191531680,6430,6430,6430,6430,0
|
|
20240228,120400,191531680,6430,6430,6430,6430,0
|
|
20240228,120300,191531680,6430,6430,6430,6430,0
|
|
20240228,120200,191531680,6430,6430,6430,6430,0
|
|
20240228,120100,191531680,6430,6430,6430,6430,0
|
|
20240228,120000,191531680,6430,6430,6430,6430,0
|
|
20240228,115900,191531680,6430,6430,6430,6430,0
|
|
20240228,115800,191531680,6430,6430,6430,6430,0
|
|
20240228,115700,191531680,6430,6430,6430,6430,422
|
|
20240228,115600,188818220,6420,6420,6420,6420,261
|
|
20240228,115500,187142600,6390,6390,6390,6390,40
|
|
20240228,115400,186887000,6390,6390,6390,6390,0
|
|
20240228,115300,186887000,6390,6390,6390,6390,0
|
|
20240228,115200,186887000,6390,6390,6390,6390,0
|
|
20240228,115100,186887000,6390,6390,6390,6390,0
|
|
20240228,115000,186887000,6390,6390,6390,6390,0
|
|
20240228,114900,186887000,6390,6390,6390,6390,0
|
|
20240228,114800,186887000,6390,6390,6390,6390,0
|
|
20240228,114700,186887000,6390,6390,6390,6390,0
|
|
20240228,114600,186887000,6390,6390,6390,6390,0
|
|
20240228,114500,186887000,6390,6390,6390,6390,0
|
|
20240228,114400,186887000,6390,6390,6390,6390,0
|
|
20240228,114300,186887000,6390,6390,6390,6390,0
|
|
20240228,114200,186887000,6390,6400,6400,6390,54
|
|
20240228,114100,186541760,6390,6390,6390,6390,493
|
|
20240228,114000,183391490,6390,6390,6390,6390,0
|
|
20240228,113900,183391490,6390,6390,6390,6390,0
|
|
20240228,113800,183391490,6390,6390,6390,6390,0
|
|
20240228,113700,183391490,6390,6390,6390,6390,0
|
|
20240228,113600,183391490,6390,6390,6390,6390,0
|
|
20240228,113500,183391490,6390,6390,6390,6390,0
|
|
20240228,113400,183391490,6390,6390,6390,6390,0
|
|
20240228,113300,183391490,6390,6390,6390,6390,163
|
|
20240228,113200,182349920,6390,6390,6390,6390,0
|
|
20240228,113100,182349920,6390,6390,6390,6390,0
|
|
20240228,113000,182349920,6390,6390,6390,6390,0
|
|
20240228,112900,182349920,6390,6390,6390,6390,1258
|
|
20240228,112800,174311300,6390,6390,6390,6390,0
|
|
20240228,112700,174311300,6390,6390,6390,6390,0
|
|
20240228,112600,174311300,6390,6390,6390,6390,0
|
|
20240228,112500,174311300,6390,6390,6390,6390,0
|
|
20240228,112400,174311300,6390,6400,6400,6390,1000
|
|
20240228,112300,167920290,6390,6390,6390,6390,0
|
|
20240228,112200,167920290,6390,6390,6390,6390,0
|
|
20240228,112100,167920290,6390,6390,6390,6390,0
|
|
20240228,112000,167920290,6390,6390,6390,6390,0
|
|
20240228,111900,167920290,6390,6420,6420,6390,800
|
|
20240228,111800,162795740,6430,6430,6430,6430,43
|
|
20240228,111700,162519250,6430,6430,6430,6430,66
|
|
20240228,111600,162094870,6430,6450,6450,6430,354
|
|
20240228,111500,159811770,6450,6450,6450,6450,1
|
|
20240228,111400,159805320,6450,6450,6450,6450,2
|
|
20240228,111300,159792420,6450,6450,6460,6450,36
|
|
20240228,111200,159559880,6450,6450,6450,6450,26
|
|
20240228,111100,159392180,6450,6450,6450,6450,2
|
|
20240228,111000,159379280,6450,6450,6450,6450,200
|
|
20240228,110900,158089280,6450,6450,6450,6450,0
|
|
20240228,110800,158089280,6450,6450,6450,6450,0
|
|
20240228,110700,158089280,6450,6450,6450,6450,3
|
|
20240228,110600,158069930,6450,6450,6450,6450,4
|
|
20240228,110500,158044130,6450,6450,6450,6450,102
|
|
20240228,110400,157386230,6450,6450,6450,6450,23
|
|
20240228,110300,157237880,6450,6450,6450,6450,41
|
|
20240228,110200,156973430,6450,6450,6450,6450,600
|
|
20240228,110100,153103430,6450,6450,6450,6450,528
|
|
20240228,110000,149697830,6450,6450,6450,6450,500
|
|
20240228,105900,146472830,6450,6430,6450,6430,2000
|
|
20240228,105800,133580380,6430,6430,6430,6430,0
|
|
20240228,105700,133580380,6430,6430,6430,6430,2
|
|
20240228,105600,133567520,6430,6430,6430,6430,10
|
|
20240228,105500,133503220,6410,6410,6410,6410,0
|
|
20240228,105400,133503220,6410,6410,6410,6410,0
|
|
20240228,105300,133503220,6410,6410,6410,6410,0
|
|
20240228,105200,133503220,6410,6410,6410,6410,0
|
|
20240228,105100,133503220,6410,6410,6410,6410,0
|
|
20240228,105000,133503220,6410,6410,6410,6410,0
|
|
20240228,104900,133503220,6410,6410,6410,6410,0
|
|
20240228,104800,133503220,6410,6410,6410,6410,578
|
|
20240228,104700,129798240,6420,6420,6420,6420,0
|
|
20240228,104600,129798240,6420,6420,6420,6420,0
|
|
20240228,104500,129798240,6420,6420,6420,6420,0
|
|
20240228,104400,129798240,6420,6420,6420,6420,0
|
|
20240228,104300,129798240,6420,6420,6420,6420,251
|
|
20240228,104200,128186820,6430,6430,6430,6430,500
|
|
20240228,104100,124971820,6450,6450,6450,6450,0
|
|
20240228,104000,124971820,6450,6450,6450,6450,0
|
|
20240228,103900,124971820,6450,6450,6450,6450,0
|
|
20240228,103800,124971820,6450,6450,6450,6450,0
|
|
20240228,103700,124971820,6450,6450,6450,6450,0
|
|
20240228,103600,124971820,6450,6450,6450,6450,0
|
|
20240228,103500,124971820,6450,6450,6450,6450,0
|
|
20240228,103400,124971820,6450,6450,6450,6450,0
|
|
20240228,103300,124971820,6450,6450,6450,6450,0
|
|
20240228,103200,124971820,6450,6450,6450,6450,0
|
|
20240228,103100,124971820,6450,6450,6450,6450,3
|
|
20240228,103000,124952470,6450,6450,6450,6450,0
|
|
20240228,102900,124952470,6450,6450,6450,6450,200
|
|
20240228,102800,123662470,6450,6450,6450,6450,49
|
|
20240228,102700,123346420,6450,6450,6480,6450,2951
|
|
20240228,102600,104276140,6420,6420,6420,6420,100
|
|
20240228,102500,103634140,6430,6430,6430,6430,0
|
|
20240228,102400,103634140,6430,6430,6430,6430,0
|
|
20240228,102300,103634140,6430,6430,6430,6430,200
|
|
20240228,102200,102348140,6450,6450,6450,6450,0
|
|
20240228,102100,102348140,6450,6450,6450,6450,14
|
|
20240228,102000,102257840,6410,6420,6420,6410,799
|
|
20240228,101900,97131260,6420,6420,6420,6420,200
|
|
20240228,101800,95847260,6420,6420,6420,6420,0
|
|
20240228,101700,95847260,6420,6430,6430,6420,383
|
|
20240228,101600,93388000,6430,6430,6430,6430,0
|
|
20240228,101500,93388000,6430,6430,6430,6430,50
|
|
20240228,101400,93066500,6460,6460,6460,6460,0
|
|
20240228,101300,93066500,6460,6460,6460,6460,0
|
|
20240228,101200,93066500,6460,6460,6460,6460,0
|
|
20240228,101100,93066500,6460,6460,6460,6460,0
|
|
20240228,101000,93066500,6460,6460,6470,6460,1381
|
|
20240228,100900,84145230,6460,6460,6460,6460,2
|
|
20240228,100800,84132310,6470,6460,6470,6460,12
|
|
20240228,100700,84054690,6460,6460,6460,6460,59
|
|
20240228,100600,83673550,6460,6460,6460,6460,0
|
|
20240228,100500,83673550,6460,6460,6460,6460,17
|
|
20240228,100400,83563730,6460,6460,6460,6460,182
|
|
20240228,100300,82388010,6460,6460,6460,6460,318
|
|
20240228,100200,80333730,6460,6460,6460,6460,0
|
|
20240228,100100,80333730,6460,6460,6460,6460,0
|
|
20240228,100000,80333730,6460,6460,6460,6460,0
|
|
20240228,095900,80333730,6460,6460,6460,6460,0
|
|
20240228,095800,80333730,6460,6460,6460,6460,0
|
|
20240228,095700,80333730,6460,6440,6460,6430,2972
|
|
20240228,095600,61221350,6440,6440,6440,6440,3
|
|
20240228,095500,61202030,6450,6470,6470,6450,105
|
|
20240228,095400,60524760,6500,6500,6500,6500,0
|
|
20240228,095300,60524760,6500,6500,6500,6500,0
|
|
20240228,095200,60524760,6500,6500,6500,6500,0
|
|
20240228,095100,60524760,6500,6500,6500,6500,0
|
|
20240228,095000,60524760,6500,6500,6500,6500,0
|
|
20240228,094900,60524760,6500,6500,6500,6500,0
|
|
20240228,094800,60524760,6500,6500,6500,6500,0
|
|
20240228,094700,60524760,6500,6500,6500,6500,4
|
|
20240228,094600,60498760,6500,6490,6500,6490,100
|
|
20240228,094500,59848770,6500,6500,6500,6500,0
|
|
20240228,094400,59848770,6500,6490,6500,6490,750
|
|
20240228,094300,54981150,6490,6460,6490,6460,1852
|
|
20240228,094200,42991600,6450,6450,6450,6450,0
|
|
20240228,094100,42991600,6450,6450,6450,6450,0
|
|
20240228,094000,42991600,6450,6450,6450,6450,41
|
|
20240228,093900,42727150,6450,6450,6450,6450,2
|
|
20240228,093800,42714250,6400,6430,6430,6400,200
|
|
20240228,093700,41433730,6430,6430,6430,6430,0
|
|
20240228,093600,41433730,6430,6430,6430,6430,500
|
|
20240228,093500,38218730,6460,6460,6460,6460,0
|
|
20240228,093400,38218730,6460,6460,6460,6460,0
|
|
20240228,093300,38218730,6460,6460,6460,6460,0
|
|
20240228,093200,38218730,6460,6440,6460,6440,488
|
|
20240228,093100,35074640,6460,6460,6460,6460,61
|
|
20240228,093000,34680580,6460,6450,6460,6450,61
|
|
20240228,092900,34287110,6440,6410,6440,6410,846
|
|
20240228,092800,28858250,6450,6450,6450,6450,0
|
|
20240228,092700,28858250,6450,6450,6450,6450,0
|
|
20240228,092600,28858250,6450,6450,6450,6450,0
|
|
20240228,092500,28858250,6450,6450,6450,6450,0
|
|
20240228,092400,28858250,6450,6440,6450,6440,9
|
|
20240228,092300,28800230,6450,6450,6450,6450,0
|
|
20240228,092200,28800230,6450,6430,6450,6430,100
|
|
20240228,092100,28155590,6390,6390,6390,6390,1
|
|
20240228,092000,28149200,6420,6420,6420,6370,318
|
|
20240228,091900,26120990,6480,6480,6480,6480,0
|
|
20240228,091800,26120990,6480,6480,6480,6480,0
|
|
20240228,091700,26120990,6480,6480,6480,6480,0
|
|
20240228,091600,26120990,6480,6480,6480,6480,0
|
|
20240228,091500,26120990,6480,6480,6480,6480,0
|
|
20240228,091400,26120990,6480,6480,6480,6480,0
|
|
20240228,091300,26120990,6480,6480,6480,6480,0
|
|
20240228,091200,26120990,6480,6480,6480,6480,2
|
|
20240228,091100,26108030,6480,6480,6480,6390,375
|
|
20240228,091000,23694660,6480,6480,6480,6480,0
|
|
20240228,090900,23694660,6480,6480,6480,6480,154
|
|
20240228,090800,22696740,6480,6480,6480,6480,0
|
|
20240228,090700,22696740,6480,6480,6480,6480,100
|
|
20240228,090600,22048740,6480,6480,6480,6480,0
|
|
20240228,090500,22048740,6480,6480,6480,6480,64
|
|
20240228,090400,21634020,6480,6480,6480,6480,100
|
|
20240228,090300,20986020,6470,6430,6490,6430,375
|
|
20240228,090200,18570350,6440,6440,6440,6440,11
|
|
20240228,090100,18499510,6390,6390,6390,6390,0
|
|
20240228,090000,18499510,6390,6370,6430,6370,2897
|