660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,195700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,195600,1262575160,20200,20200,20200,20200,0
|
|
20240228,195500,1262575160,20200,20200,20200,20200,0
|
|
20240228,195400,1262575160,20200,20200,20200,20200,0
|
|
20240228,195300,1262575160,20200,20200,20200,20200,0
|
|
20240228,195200,1262575160,20200,20200,20200,20200,0
|
|
20240228,195100,1262575160,20200,20200,20200,20200,0
|
|
20240228,195000,1262575160,20200,20200,20200,20200,0
|
|
20240228,194900,1262575160,20200,20200,20200,20200,0
|
|
20240228,194800,1262575160,20200,20200,20200,20200,0
|
|
20240228,194700,1262575160,20200,20200,20200,20200,0
|
|
20240228,194600,1262575160,20200,20200,20200,20200,0
|
|
20240228,194500,1262575160,20200,20200,20200,20200,0
|
|
20240228,194400,1262575160,20200,20200,20200,20200,0
|
|
20240228,194300,1262575160,20200,20200,20200,20200,0
|
|
20240228,194200,1262575160,20200,20200,20200,20200,0
|
|
20240228,194100,1262575160,20200,20200,20200,20200,0
|
|
20240228,194000,1262575160,20200,20200,20200,20200,0
|
|
20240228,193900,1262575160,20200,20200,20200,20200,0
|
|
20240228,193800,1262575160,20200,20200,20200,20200,0
|
|
20240228,193700,1262575160,20200,20200,20200,20200,0
|
|
20240228,193600,1262575160,20200,20200,20200,20200,0
|
|
20240228,193500,1262575160,20200,20200,20200,20200,0
|
|
20240228,193400,1262575160,20200,20200,20200,20200,0
|
|
20240228,193300,1262575160,20200,20200,20200,20200,0
|
|
20240228,193200,1262575160,20200,20200,20200,20200,0
|
|
20240228,193100,1262575160,20200,20200,20200,20200,0
|
|
20240228,193000,1262575160,20200,20200,20200,20200,0
|
|
20240228,192900,1262575160,20200,20200,20200,20200,0
|
|
20240228,192800,1262575160,20200,20200,20200,20200,0
|
|
20240228,192700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,192600,1262575160,20200,20200,20200,20200,0
|
|
20240228,192500,1262575160,20200,20200,20200,20200,0
|
|
20240228,192400,1262575160,20200,20200,20200,20200,0
|
|
20240228,192300,1262575160,20200,20200,20200,20200,0
|
|
20240228,192200,1262575160,20200,20200,20200,20200,0
|
|
20240228,192100,1262575160,20200,20200,20200,20200,0
|
|
20240228,192000,1262575160,20200,20200,20200,20200,0
|
|
20240228,191900,1262575160,20200,20200,20200,20200,0
|
|
20240228,191800,1262575160,20200,20200,20200,20200,0
|
|
20240228,191700,1262575160,20200,20200,20200,20200,0
|
|
20240228,191600,1262575160,20200,20200,20200,20200,0
|
|
20240228,191500,1262575160,20200,20200,20200,20200,0
|
|
20240228,191400,1262575160,20200,20200,20200,20200,0
|
|
20240228,191300,1262575160,20200,20200,20200,20200,0
|
|
20240228,191200,1262575160,20200,20200,20200,20200,0
|
|
20240228,191100,1262575160,20200,20200,20200,20200,0
|
|
20240228,191000,1262575160,20200,20200,20200,20200,0
|
|
20240228,190900,1262575160,20200,20200,20200,20200,0
|
|
20240228,190800,1262575160,20200,20200,20200,20200,0
|
|
20240228,190700,1262575160,20200,20200,20200,20200,0
|
|
20240228,190600,1262575160,20200,20200,20200,20200,0
|
|
20240228,190500,1262575160,20200,20200,20200,20200,0
|
|
20240228,190400,1262575160,20200,20200,20200,20200,0
|
|
20240228,190300,1262575160,20200,20200,20200,20200,0
|
|
20240228,190200,1262575160,20200,20200,20200,20200,0
|
|
20240228,190100,1262575160,20200,20200,20200,20200,0
|
|
20240228,190000,1262575160,20200,20200,20200,20200,0
|
|
20240228,185900,1262575160,20200,20200,20200,20200,0
|
|
20240228,185800,1262575160,20200,20200,20200,20200,0
|
|
20240228,185700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,185600,1262575160,20200,20200,20200,20200,0
|
|
20240228,185500,1262575160,20200,20200,20200,20200,0
|
|
20240228,185400,1262575160,20200,20200,20200,20200,0
|
|
20240228,185300,1262575160,20200,20200,20200,20200,0
|
|
20240228,185200,1262575160,20200,20200,20200,20200,0
|
|
20240228,185100,1262575160,20200,20200,20200,20200,0
|
|
20240228,185000,1262575160,20200,20200,20200,20200,0
|
|
20240228,184900,1262575160,20200,20200,20200,20200,0
|
|
20240228,184800,1262575160,20200,20200,20200,20200,0
|
|
20240228,184700,1262575160,20200,20200,20200,20200,0
|
|
20240228,184600,1262575160,20200,20200,20200,20200,0
|
|
20240228,184500,1262575160,20200,20200,20200,20200,0
|
|
20240228,184400,1262575160,20200,20200,20200,20200,0
|
|
20240228,184300,1262575160,20200,20200,20200,20200,0
|
|
20240228,184200,1262575160,20200,20200,20200,20200,0
|
|
20240228,184100,1262575160,20200,20200,20200,20200,0
|
|
20240228,184000,1262575160,20200,20200,20200,20200,0
|
|
20240228,183900,1262575160,20200,20200,20200,20200,0
|
|
20240228,183800,1262575160,20200,20200,20200,20200,0
|
|
20240228,183700,1262575160,20200,20200,20200,20200,0
|
|
20240228,183600,1262575160,20200,20200,20200,20200,0
|
|
20240228,183500,1262575160,20200,20200,20200,20200,0
|
|
20240228,183400,1262575160,20200,20200,20200,20200,0
|
|
20240228,183300,1262575160,20200,20200,20200,20200,0
|
|
20240228,183200,1262575160,20200,20200,20200,20200,0
|
|
20240228,183100,1262575160,20200,20200,20200,20200,0
|
|
20240228,183000,1262575160,20200,20200,20200,20200,0
|
|
20240228,182900,1262575160,20200,20200,20200,20200,0
|
|
20240228,182800,1262575160,20200,20200,20200,20200,0
|
|
20240228,182700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,182600,1262575160,20200,20200,20200,20200,0
|
|
20240228,182500,1262575160,20200,20200,20200,20200,0
|
|
20240228,182400,1262575160,20200,20200,20200,20200,0
|
|
20240228,182300,1262575160,20200,20200,20200,20200,0
|
|
20240228,182200,1262575160,20200,20200,20200,20200,0
|
|
20240228,182100,1262575160,20200,20200,20200,20200,0
|
|
20240228,182000,1262575160,20200,20200,20200,20200,0
|
|
20240228,181900,1262575160,20200,20200,20200,20200,0
|
|
20240228,181800,1262575160,20200,20200,20200,20200,0
|
|
20240228,181700,1262575160,20200,20200,20200,20200,0
|
|
20240228,181600,1262575160,20200,20200,20200,20200,0
|
|
20240228,181500,1262575160,20200,20200,20200,20200,0
|
|
20240228,181400,1262575160,20200,20200,20200,20200,0
|
|
20240228,181300,1262575160,20200,20200,20200,20200,0
|
|
20240228,181200,1262575160,20200,20200,20200,20200,0
|
|
20240228,181100,1262575160,20200,20200,20200,20200,0
|
|
20240228,181000,1262575160,20200,20200,20200,20200,0
|
|
20240228,180900,1262575160,20200,20200,20200,20200,0
|
|
20240228,180800,1262575160,20200,20200,20200,20200,0
|
|
20240228,180700,1262575160,20200,20200,20200,20200,0
|
|
20240228,180600,1262575160,20200,20200,20200,20200,0
|
|
20240228,180500,1262575160,20200,20200,20200,20200,0
|
|
20240228,180400,1262575160,20200,20200,20200,20200,0
|
|
20240228,180300,1262575160,20200,20200,20200,20200,0
|
|
20240228,180200,1262575160,20200,20200,20200,20200,0
|
|
20240228,180100,1262575160,20200,20200,20200,20200,0
|
|
20240228,180000,1262575160,20200,20200,20200,20200,0
|
|
20240228,175900,1262575160,20200,20200,20200,20200,0
|
|
20240228,175800,1262575160,20200,20200,20200,20200,0
|
|
20240228,175700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,175600,1262575160,20200,20200,20200,20200,0
|
|
20240228,175500,1262575160,20200,20200,20200,20200,0
|
|
20240228,175400,1262575160,20200,20200,20200,20200,0
|
|
20240228,175300,1262575160,20200,20200,20200,20200,0
|
|
20240228,175200,1262575160,20200,20200,20200,20200,0
|
|
20240228,175100,1262575160,20200,20200,20200,20200,0
|
|
20240228,175000,1262575160,20200,20200,20200,20200,0
|
|
20240228,174900,1262575160,20200,20200,20200,20200,0
|
|
20240228,174800,1262575160,20200,20200,20200,20200,0
|
|
20240228,174700,1262575160,20200,20200,20200,20200,0
|
|
20240228,174600,1262575160,20200,20200,20200,20200,0
|
|
20240228,174500,1262575160,20200,20200,20200,20200,0
|
|
20240228,174400,1262575160,20200,20200,20200,20200,0
|
|
20240228,174300,1262575160,20200,20200,20200,20200,0
|
|
20240228,174200,1262575160,20200,20200,20200,20200,0
|
|
20240228,174100,1262575160,20200,20200,20200,20200,0
|
|
20240228,174000,1262575160,20200,20200,20200,20200,0
|
|
20240228,173900,1262575160,20200,20200,20200,20200,0
|
|
20240228,173800,1262575160,20200,20200,20200,20200,0
|
|
20240228,173700,1262575160,20200,20200,20200,20200,0
|
|
20240228,173600,1262575160,20200,20200,20200,20200,0
|
|
20240228,173500,1262575160,20200,20200,20200,20200,0
|
|
20240228,173400,1262575160,20200,20200,20200,20200,0
|
|
20240228,173300,1262575160,20200,20200,20200,20200,0
|
|
20240228,173200,1262575160,20200,20200,20200,20200,0
|
|
20240228,173100,1262575160,20200,20200,20200,20200,0
|
|
20240228,173000,1262575160,20200,20200,20200,20200,0
|
|
20240228,172900,1262575160,20200,20200,20200,20200,0
|
|
20240228,172800,1262575160,20200,20200,20200,20200,0
|
|
20240228,172700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,172600,1262575160,20200,20200,20200,20200,0
|
|
20240228,172500,1262575160,20200,20200,20200,20200,0
|
|
20240228,172400,1262575160,20200,20200,20200,20200,0
|
|
20240228,172300,1262575160,20200,20200,20200,20200,0
|
|
20240228,172200,1262575160,20200,20200,20200,20200,0
|
|
20240228,172100,1262575160,20200,20200,20200,20200,0
|
|
20240228,172000,1262575160,20200,20200,20200,20200,0
|
|
20240228,171900,1262575160,20200,20200,20200,20200,0
|
|
20240228,171800,1262575160,20200,20200,20200,20200,0
|
|
20240228,171700,1262575160,20200,20200,20200,20200,0
|
|
20240228,171600,1262575160,20200,20200,20200,20200,0
|
|
20240228,171500,1262575160,20200,20200,20200,20200,0
|
|
20240228,171400,1262575160,20200,20200,20200,20200,0
|
|
20240228,171300,1262575160,20200,20200,20200,20200,0
|
|
20240228,171200,1262575160,20200,20200,20200,20200,0
|
|
20240228,171100,1262575160,20200,20200,20200,20200,0
|
|
20240228,171000,1262575160,20200,20200,20200,20200,0
|
|
20240228,170900,1262575160,20200,20200,20200,20200,0
|
|
20240228,170800,1262575160,20200,20200,20200,20200,0
|
|
20240228,170700,1262575160,20200,20200,20200,20200,0
|
|
20240228,170600,1262575160,20200,20200,20200,20200,0
|
|
20240228,170500,1262575160,20200,20200,20200,20200,0
|
|
20240228,170400,1262575160,20200,20200,20200,20200,0
|
|
20240228,170300,1262575160,20200,20200,20200,20200,0
|
|
20240228,170200,1262575160,20200,20200,20200,20200,0
|
|
20240228,170100,1262575160,20200,20200,20200,20200,0
|
|
20240228,170000,1262575160,20200,20200,20200,20200,0
|
|
20240228,165900,1262575160,20200,20200,20200,20200,0
|
|
20240228,165800,1262575160,20200,20200,20200,20200,0
|
|
20240228,165700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,165600,1262575160,20200,20200,20200,20200,0
|
|
20240228,165500,1262575160,20200,20200,20200,20200,0
|
|
20240228,165400,1262575160,20200,20200,20200,20200,0
|
|
20240228,165300,1262575160,20200,20200,20200,20200,0
|
|
20240228,165200,1262575160,20200,20200,20200,20200,0
|
|
20240228,165100,1262575160,20200,20200,20200,20200,0
|
|
20240228,165000,1262575160,20200,20200,20200,20200,0
|
|
20240228,164900,1262575160,20200,20200,20200,20200,0
|
|
20240228,164800,1262575160,20200,20200,20200,20200,0
|
|
20240228,164700,1262575160,20200,20200,20200,20200,0
|
|
20240228,164600,1262575160,20200,20200,20200,20200,0
|
|
20240228,164500,1262575160,20200,20200,20200,20200,0
|
|
20240228,164400,1262575160,20200,20200,20200,20200,0
|
|
20240228,164300,1262575160,20200,20200,20200,20200,0
|
|
20240228,164200,1262575160,20200,20200,20200,20200,0
|
|
20240228,164100,1262575160,20200,20200,20200,20200,0
|
|
20240228,164000,1262575160,20200,20200,20200,20200,0
|
|
20240228,163900,1262575160,20200,20200,20200,20200,0
|
|
20240228,163800,1262575160,20200,20200,20200,20200,0
|
|
20240228,163700,1262575160,20200,20200,20200,20200,0
|
|
20240228,163600,1262575160,20200,20200,20200,20200,0
|
|
20240228,163500,1262575160,20200,20200,20200,20200,0
|
|
20240228,163400,1262575160,20200,20200,20200,20200,0
|
|
20240228,163300,1262575160,20200,20200,20200,20200,0
|
|
20240228,163200,1262575160,20200,20200,20200,20200,0
|
|
20240228,163100,1262575160,20200,20200,20200,20200,0
|
|
20240228,163000,1262575160,20200,20200,20200,20200,0
|
|
20240228,162900,1262575160,20200,20200,20200,20200,0
|
|
20240228,162800,1262575160,20200,20200,20200,20200,0
|
|
20240228,162700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,162600,1262575160,20200,20200,20200,20200,0
|
|
20240228,162500,1262575160,20200,20200,20200,20200,0
|
|
20240228,162400,1262575160,20200,20200,20200,20200,0
|
|
20240228,162300,1262575160,20200,20200,20200,20200,0
|
|
20240228,162200,1262575160,20200,20200,20200,20200,0
|
|
20240228,162100,1262575160,20200,20200,20200,20200,0
|
|
20240228,162000,1262575160,20200,20200,20200,20200,0
|
|
20240228,161900,1262575160,20200,20200,20200,20200,0
|
|
20240228,161800,1262575160,20200,20200,20200,20200,0
|
|
20240228,161700,1262575160,20200,20200,20200,20200,0
|
|
20240228,161600,1262575160,20200,20200,20200,20200,0
|
|
20240228,161500,1262575160,20200,20200,20200,20200,0
|
|
20240228,161400,1262575160,20200,20200,20200,20200,0
|
|
20240228,161300,1262575160,20200,20200,20200,20200,0
|
|
20240228,161200,1262575160,20200,20200,20200,20200,0
|
|
20240228,161100,1262575160,20200,20200,20200,20200,0
|
|
20240228,161000,1262575160,20200,20200,20200,20200,0
|
|
20240228,160900,1262575160,20200,20200,20200,20200,0
|
|
20240228,160800,1262575160,20200,20200,20200,20200,0
|
|
20240228,160700,1262575160,20200,20200,20200,20200,0
|
|
20240228,160600,1262575160,20200,20200,20200,20200,0
|
|
20240228,160500,1262575160,20200,20200,20200,20200,0
|
|
20240228,160400,1262575160,20200,20200,20200,20200,0
|
|
20240228,160300,1262575160,20200,20200,20200,20200,0
|
|
20240228,160200,1262575160,20200,20200,20200,20200,0
|
|
20240228,160100,1262575160,20200,20200,20200,20200,0
|
|
20240228,160000,1262575160,20200,20200,20200,20200,0
|
|
20240228,155900,1262575160,20200,20200,20200,20200,0
|
|
20240228,155800,1262575160,20200,20200,20200,20200,0
|
|
20240228,155700,1262575160,20200,20200,20200,20200,1324
|
|
20240228,155600,1262575160,20200,20200,20200,20200,0
|
|
20240228,155500,1262575160,20200,20200,20200,20200,0
|
|
20240228,155400,1262575160,20200,20200,20200,20200,0
|
|
20240228,155300,1262575160,20200,20200,20200,20200,0
|
|
20240228,155200,1262575160,20200,20200,20200,20200,0
|
|
20240228,155100,1262575160,20200,20200,20200,20200,0
|
|
20240228,155000,1262575160,20200,20200,20200,20200,0
|
|
20240228,154900,1262575160,20200,20200,20200,20200,0
|
|
20240228,154800,1262575160,20200,20200,20200,20200,0
|
|
20240228,154700,1262575160,20200,20200,20200,20200,0
|
|
20240228,154600,1262575160,20200,20200,20200,20200,0
|
|
20240228,154500,1262575160,20200,20200,20200,20200,0
|
|
20240228,154400,1262575160,20200,20200,20200,20200,0
|
|
20240228,154300,1262575160,20200,20200,20200,20200,0
|
|
20240228,154200,1262575160,20200,20200,20200,20200,0
|
|
20240228,154100,1262575160,20200,20200,20200,20200,0
|
|
20240228,154000,1262575160,20200,20200,20200,20200,0
|
|
20240228,153900,1262575160,20200,20200,20200,20200,0
|
|
20240228,153800,1262575160,20200,20200,20200,20200,0
|
|
20240228,153700,1262575160,20200,20200,20200,20200,0
|
|
20240228,153600,1262575160,20200,20200,20200,20200,0
|
|
20240228,153500,1262575160,20200,20200,20200,20200,0
|
|
20240228,153400,1262575160,20200,20200,20200,20200,0
|
|
20240228,153300,1262575160,20200,20200,20200,20200,0
|
|
20240228,153200,1262575160,20200,20200,20200,20200,0
|
|
20240228,153100,1262575160,20200,20200,20200,20200,0
|
|
20240228,153000,1262575160,20200,20200,20200,20200,1324
|
|
20240228,152900,1235830360,20300,20300,20300,20300,0
|
|
20240228,152800,1235830360,20300,20300,20300,20300,0
|
|
20240228,152700,1235830360,20300,20300,20300,20300,0
|
|
20240228,152600,1235830360,20300,20300,20300,20300,0
|
|
20240228,152500,1235830360,20300,20300,20300,20300,0
|
|
20240228,152400,1235830360,20300,20300,20300,20300,0
|
|
20240228,152300,1235830360,20300,20300,20300,20300,0
|
|
20240228,152200,1235830360,20300,20300,20300,20300,0
|
|
20240228,152100,1235830360,20300,20300,20300,20300,0
|
|
20240228,152000,1235830360,20300,20300,20300,20300,0
|
|
20240228,151900,1235830360,20300,20250,20300,20200,207
|
|
20240228,151800,1231638860,20200,20250,20300,20200,114
|
|
20240228,151700,1229331610,20250,20300,20300,20250,119
|
|
20240228,151600,1226921010,20300,20300,20300,20300,17
|
|
20240228,151500,1226575910,20250,20250,20300,20250,88
|
|
20240228,151400,1224791060,20200,20250,20250,20200,23
|
|
20240228,151300,1224325360,20250,20250,20250,20250,102
|
|
20240228,151200,1222259860,20200,20250,20250,20200,131
|
|
20240228,151100,1219612860,20200,20250,20250,20200,86
|
|
20240228,151000,1217873860,20200,20200,20200,20200,19
|
|
20240228,150900,1217490060,20250,20250,20250,20250,15
|
|
20240228,150800,1217186310,20250,20250,20250,20250,20
|
|
20240228,150700,1216781310,20250,20250,20250,20250,62
|
|
20240228,150600,1215525810,20200,20200,20200,20200,2
|
|
20240228,150500,1215485410,20200,20200,20200,20200,20
|
|
20240228,150400,1215081410,20200,20200,20200,20200,0
|
|
20240228,150300,1215081410,20200,20200,20200,20200,146
|
|
20240228,150200,1212132210,20150,20200,20200,20150,68
|
|
20240228,150100,1210759010,20200,20200,20200,20200,0
|
|
20240228,150000,1210759010,20200,20200,20200,20200,81
|
|
20240228,145900,1209122810,20200,20200,20200,20200,0
|
|
20240228,145800,1209122810,20200,20200,20200,20200,100
|
|
20240228,145700,1207102810,20200,20250,20250,20200,72
|
|
20240228,145600,1205648160,20200,20200,20200,20200,1
|
|
20240228,145500,1205627960,20250,20200,20250,20150,240
|
|
20240228,145400,1200778610,20200,20200,20200,20200,12
|
|
20240228,145300,1200536210,20150,20200,20200,20150,2088
|
|
20240228,145200,1158389610,20200,20200,20200,20200,0
|
|
20240228,145100,1158389610,20200,20250,20250,20200,910
|
|
20240228,145000,1139990260,20250,20250,20250,20250,9
|
|
20240228,144900,1139808010,20250,20300,20300,20250,572
|
|
20240228,144800,1128224510,20250,20250,20250,20250,36
|
|
20240228,144700,1127495510,20250,20250,20250,20250,0
|
|
20240228,144600,1127495510,20250,20250,20250,20250,0
|
|
20240228,144500,1127495510,20250,20250,20250,20250,0
|
|
20240228,144400,1127495510,20250,20250,20250,20250,0
|
|
20240228,144300,1127495510,20250,20300,20300,20250,11
|
|
20240228,144200,1127272710,20350,20250,20350,20250,32
|
|
20240228,144100,1126623210,20250,20250,20250,20250,0
|
|
20240228,144000,1126623210,20250,20250,20250,20250,0
|
|
20240228,143900,1126623210,20250,20250,20250,20250,0
|
|
20240228,143800,1126623210,20250,20300,20300,20250,1000
|
|
20240228,143700,1106331360,20350,20350,20350,20350,0
|
|
20240228,143600,1106331360,20350,20350,20350,20350,4
|
|
20240228,143500,1106249960,20350,20350,20350,20350,0
|
|
20240228,143400,1106249960,20350,20350,20350,20350,153
|
|
20240228,143300,1103136410,20300,20300,20300,20300,0
|
|
20240228,143200,1103136410,20300,20350,20350,20300,10
|
|
20240228,143100,1102933360,20350,20350,20350,20350,1
|
|
20240228,143000,1102913010,20300,20300,20300,20300,0
|
|
20240228,142900,1102913010,20300,20300,20300,20300,12
|
|
20240228,142800,1102669410,20350,20350,20350,20350,59
|
|
20240228,142700,1101468760,20350,20350,20350,20350,17
|
|
20240228,142600,1101122810,20350,20350,20350,20350,15
|
|
20240228,142500,1100817560,20350,20350,20350,20350,4
|
|
20240228,142400,1100736160,20400,20400,20400,20400,9
|
|
20240228,142300,1100552560,20350,20350,20350,20350,9
|
|
20240228,142200,1100369410,20350,20400,20400,20350,26
|
|
20240228,142100,1099840060,20350,20350,20350,20350,0
|
|
20240228,142000,1099840060,20350,20400,20400,20350,8
|
|
20240228,141900,1099676960,20350,20350,20350,20350,6
|
|
20240228,141800,1099554860,20300,20300,20300,20300,248
|
|
20240228,141700,1094520460,20300,20300,20300,20300,379
|
|
20240228,141600,1086826760,20300,20300,20300,20300,0
|
|
20240228,141500,1086826760,20300,20300,20300,20300,12
|
|
20240228,141400,1086583160,20300,20300,20300,20300,19
|
|
20240228,141300,1086197460,20300,20300,20300,20300,0
|
|
20240228,141200,1086197460,20300,20300,20300,20300,150
|
|
20240228,141100,1083152460,20300,20400,20400,20300,55
|
|
20240228,141000,1082035460,20400,20400,20400,20400,0
|
|
20240228,140900,1082035460,20400,20400,20400,20400,1
|
|
20240228,140800,1082015060,20300,20400,20400,20300,51
|
|
20240228,140700,1080979010,20400,20400,20400,20400,10
|
|
20240228,140600,1080775010,20300,20300,20300,20300,13
|
|
20240228,140500,1080511110,20300,20300,20300,20300,23
|
|
20240228,140400,1080044210,20300,20300,20300,20300,57
|
|
20240228,140300,1078887110,20300,20300,20300,20300,0
|
|
20240228,140200,1078887110,20300,20300,20300,20300,50
|
|
20240228,140100,1077872110,20300,20300,20300,20300,0
|
|
20240228,140000,1077872110,20300,20300,20300,20300,4
|
|
20240228,135900,1077790910,20400,20400,20400,20400,0
|
|
20240228,135800,1077790910,20400,20350,20400,20350,73
|
|
20240228,135700,1076304160,20350,20350,20350,20350,8
|
|
20240228,135600,1076141360,20350,20350,20350,20350,89
|
|
20240228,135500,1074330210,20350,20350,20350,20350,184
|
|
20240228,135400,1070585810,20350,20350,20350,20350,58
|
|
20240228,135300,1069405510,20350,20350,20350,20350,74
|
|
20240228,135200,1067899610,20400,20400,20400,20400,1
|
|
20240228,135100,1067879210,20350,20350,20350,20350,30
|
|
20240228,135000,1067268710,20350,20350,20350,20350,100
|
|
20240228,134900,1065233710,20400,20400,20400,20400,1
|
|
20240228,134800,1065213310,20400,20400,20400,20400,10
|
|
20240228,134700,1065009310,20400,20400,20400,20400,5
|
|
20240228,134600,1064907310,20350,20350,20350,20350,1
|
|
20240228,134500,1064886960,20350,20350,20350,20350,46
|
|
20240228,134400,1063950860,20350,20350,20350,20350,100
|
|
20240228,134300,1061915860,20350,20350,20350,20350,0
|
|
20240228,134200,1061915860,20350,20350,20350,20350,25
|
|
20240228,134100,1061407110,20350,20350,20350,20350,0
|
|
20240228,134000,1061407110,20350,20400,20400,20350,233
|
|
20240228,133900,1056662010,20400,20400,20400,20400,0
|
|
20240228,133800,1056662010,20400,20400,20400,20400,0
|
|
20240228,133700,1056662010,20400,20350,20400,20350,324
|
|
20240228,133600,1050052910,20350,20400,20400,20350,34
|
|
20240228,133500,1049360510,20350,20400,20400,20350,69
|
|
20240228,133400,1047954860,20400,20400,20400,20400,21
|
|
20240228,133300,1047526460,20400,20400,20400,20400,65
|
|
20240228,133200,1046200460,20400,20400,20400,20400,507
|
|
20240228,133100,1035857660,20400,20400,20400,20400,0
|
|
20240228,133000,1035857660,20400,20350,20400,20350,374
|
|
20240228,132900,1028228110,20400,20400,20400,20400,0
|
|
20240228,132800,1028228110,20400,20400,20400,20400,10
|
|
20240228,132700,1028024110,20400,20400,20400,20400,0
|
|
20240228,132600,1028024110,20400,20400,20400,20400,314
|
|
20240228,132500,1021618510,20450,20400,20450,20400,2
|
|
20240228,132400,1021577660,20450,20450,20450,20450,126
|
|
20240228,132300,1019000960,20400,20400,20400,20400,0
|
|
20240228,132200,1019000960,20400,20400,20400,20400,19
|
|
20240228,132100,1018613360,20450,20450,20450,20450,0
|
|
20240228,132000,1018613360,20450,20450,20450,20450,21
|
|
20240228,131900,1018183910,20400,20400,20400,20400,0
|
|
20240228,131800,1018183910,20400,20400,20400,20400,200
|
|
20240228,131700,1014103910,20400,20400,20400,20400,307
|
|
20240228,131600,1007841110,20400,20400,20400,20400,4
|
|
20240228,131500,1007759510,20400,20400,20400,20400,600
|
|
20240228,131400,995519510,20450,20450,20450,20450,5
|
|
20240228,131300,995417260,20450,20450,20450,20450,0
|
|
20240228,131200,995417260,20450,20450,20450,20450,6
|
|
20240228,131100,995294560,20450,20450,20450,20450,0
|
|
20240228,131000,995294560,20450,20450,20450,20450,0
|
|
20240228,130900,995294560,20450,20450,20450,20450,0
|
|
20240228,130800,995294560,20450,20500,20500,20450,5
|
|
20240228,130700,995192210,20500,20500,20500,20500,0
|
|
20240228,130600,995192210,20500,20400,20500,20400,53
|
|
20240228,130500,994106010,20400,20400,20400,20400,41
|
|
20240228,130400,993269610,20400,20500,20500,20400,5
|
|
20240228,130300,993167510,20400,20400,20400,20400,24
|
|
20240228,130200,992677910,20400,20400,20400,20400,9
|
|
20240228,130100,992494310,20400,20400,20400,20400,0
|
|
20240228,130000,992494310,20400,20400,20400,20400,0
|
|
20240228,125900,992494310,20400,20400,20400,20400,433
|
|
20240228,125800,983661110,20400,20400,20400,20400,0
|
|
20240228,125700,983661110,20400,20400,20400,20400,0
|
|
20240228,125600,983661110,20400,20450,20450,20400,150
|
|
20240228,125500,980595960,20500,20500,20500,20500,0
|
|
20240228,125400,980595960,20500,20500,20500,20500,0
|
|
20240228,125300,980595960,20500,20500,20500,20500,20
|
|
20240228,125200,980185960,20500,20500,20500,20500,0
|
|
20240228,125100,980185960,20500,20450,20500,20450,3
|
|
20240228,125000,980124560,20400,20450,20450,20400,681
|
|
20240228,124900,966198960,20450,20450,20450,20450,1
|
|
20240228,124800,966178510,20450,20450,20450,20450,9
|
|
20240228,124700,965994460,20450,20450,20450,20450,0
|
|
20240228,124600,965994460,20450,20450,20450,20450,17
|
|
20240228,124500,965646810,20500,20500,20500,20500,2
|
|
20240228,124400,965605810,20500,20500,20500,20500,21
|
|
20240228,124300,965175310,20450,20450,20450,20450,0
|
|
20240228,124200,965175310,20450,20450,20450,20450,404
|
|
20240228,124100,956913510,20450,20450,20450,20450,0
|
|
20240228,124000,956913510,20450,20500,20500,20450,2
|
|
20240228,123900,956872560,20500,20500,20500,20500,0
|
|
20240228,123800,956872560,20500,20500,20500,20500,1
|
|
20240228,123700,956852060,20500,20500,20500,20500,129
|
|
20240228,123600,954207560,20500,20500,20500,20500,126
|
|
20240228,123500,951624560,20500,20500,20500,20500,10
|
|
20240228,123400,951419560,20500,20500,20500,20500,50
|
|
20240228,123300,950394560,20500,20500,20500,20500,226
|
|
20240228,123200,945761560,20550,20550,20550,20550,1
|
|
20240228,123100,945741010,20500,20500,20500,20500,356
|
|
20240228,123000,938443010,20550,20550,20550,20550,50
|
|
20240228,122900,937415510,20550,20550,20550,20550,78
|
|
20240228,122800,935812610,20550,20550,20550,20550,6
|
|
20240228,122700,935689310,20550,20550,20550,20550,32
|
|
20240228,122600,935031710,20550,20550,20550,20550,145
|
|
20240228,122500,932051960,20550,20550,20550,20550,153
|
|
20240228,122400,928907810,20600,20600,20600,20600,521
|
|
20240228,122300,918175210,20600,20600,20650,20600,831
|
|
20240228,122200,901028910,20600,20600,20600,20600,191
|
|
20240228,122100,897094310,20550,20550,20550,20550,0
|
|
20240228,122000,897094310,20550,20550,20550,20550,61
|
|
20240228,121900,895840760,20550,20600,20600,20550,7
|
|
20240228,121800,895696810,20600,20600,20600,20600,1
|
|
20240228,121700,895676210,20550,20550,20550,20550,20
|
|
20240228,121600,895265210,20600,20600,20600,20600,92
|
|
20240228,121500,893370010,20600,20600,20600,20600,31
|
|
20240228,121400,892731410,20600,20600,20600,20600,20
|
|
20240228,121300,892319410,20600,20600,20600,20600,139
|
|
20240228,121200,889456010,20600,20600,20600,20600,0
|
|
20240228,121100,889456010,20600,20600,20600,20600,1
|
|
20240228,121000,889435410,20550,20550,20550,20550,602
|
|
20240228,120900,877064310,20500,20500,20500,20500,415
|
|
20240228,120800,868556810,20550,20550,20550,20550,1
|
|
20240228,120700,868536260,20500,20500,20500,20500,0
|
|
20240228,120600,868536260,20500,20500,20500,20500,431
|
|
20240228,120500,859700760,20500,20500,20500,20500,0
|
|
20240228,120400,859700760,20500,20500,20500,20500,15
|
|
20240228,120300,859393260,20550,20550,20550,20550,0
|
|
20240228,120200,859393260,20550,20550,20550,20550,2
|
|
20240228,120100,859352160,20500,20500,20500,20500,0
|
|
20240228,120000,859352160,20500,20550,20550,20500,289
|
|
20240228,115900,853414660,20550,20550,20550,20550,10
|
|
20240228,115800,853209160,20550,20550,20550,20550,23
|
|
20240228,115700,852736510,20550,20550,20550,20550,20
|
|
20240228,115600,852325510,20550,20550,20550,20550,0
|
|
20240228,115500,852325510,20550,20550,20550,20550,10
|
|
20240228,115400,852120010,20600,20600,20600,20600,565
|
|
20240228,115300,840481010,20600,20550,20600,20550,10
|
|
20240228,115200,840275460,20550,20550,20550,20550,335
|
|
20240228,115100,833391210,20550,20550,20550,20550,0
|
|
20240228,115000,833391210,20550,20550,20550,20550,14
|
|
20240228,114900,833103510,20500,20500,20500,20500,0
|
|
20240228,114800,833103510,20500,20550,20550,20500,14
|
|
20240228,114700,832816260,20550,20550,20550,20550,0
|
|
20240228,114600,832816260,20550,20550,20550,20550,0
|
|
20240228,114500,832816260,20550,20550,20550,20550,45
|
|
20240228,114400,831891510,20550,20550,20550,20550,0
|
|
20240228,114300,831891510,20550,20550,20550,20550,4
|
|
20240228,114200,831809310,20500,20500,20500,20500,0
|
|
20240228,114100,831809310,20500,20550,20550,20500,45
|
|
20240228,114000,830884860,20500,20500,20500,20500,0
|
|
20240228,113900,830884860,20500,20550,20600,20500,305
|
|
20240228,113800,824625460,20550,20550,20550,20550,5
|
|
20240228,113700,824522710,20500,20500,20500,20500,25
|
|
20240228,113600,824010210,20500,20500,20500,20500,1
|
|
20240228,113500,823989710,20550,20550,20550,20550,62
|
|
20240228,113400,822715610,20550,20550,20550,20550,1
|
|
20240228,113300,822695060,20550,20550,20550,20550,7
|
|
20240228,113200,822551210,20550,20500,20550,20500,118
|
|
20240228,113100,820128360,20550,20550,20550,20550,13
|
|
20240228,113000,819861210,20550,20550,20550,20550,104
|
|
20240228,112900,817724010,20500,20500,20500,20500,1
|
|
20240228,112800,817703510,20500,20500,20500,20500,0
|
|
20240228,112700,817703510,20500,20500,20500,20500,7
|
|
20240228,112600,817560010,20550,20550,20550,20550,195
|
|
20240228,112500,813552760,20550,20550,20550,20550,44
|
|
20240228,112400,812648560,20550,20550,20550,20550,37
|
|
20240228,112300,811888210,20600,20550,20600,20550,131
|
|
20240228,112200,809196110,20550,20550,20550,20550,103
|
|
20240228,112100,807079460,20500,20500,20500,20500,266
|
|
20240228,112000,801626460,20500,20550,20550,20500,106
|
|
20240228,111900,799452010,20600,20600,20600,20600,50
|
|
20240228,111800,798422010,20600,20600,20600,20550,103
|
|
20240228,111700,796305110,20600,20600,20600,20600,1
|
|
20240228,111600,796284510,20600,20550,20600,20550,76
|
|
20240228,111500,794720210,20550,20600,20600,20550,355
|
|
20240228,111400,787423960,20550,20550,20550,20550,277
|
|
20240228,111300,781731610,20600,20600,20600,20600,25
|
|
20240228,111200,781216610,20600,20600,20600,20600,1
|
|
20240228,111100,781196010,20550,20550,20550,20550,1
|
|
20240228,111000,781175460,20600,20600,20600,20600,4
|
|
20240228,110900,781093060,20550,20550,20550,20550,32
|
|
20240228,110800,780435460,20550,20550,20550,20550,605
|
|
20240228,110700,768002710,20550,20550,20550,20550,8
|
|
20240228,110600,767838310,20500,20550,20550,20500,106
|
|
20240228,110500,765660310,20550,20550,20550,20550,0
|
|
20240228,110400,765660310,20550,20500,20550,20500,461
|
|
20240228,110300,756187160,20500,20500,20500,20500,209
|
|
20240228,110200,751902660,20500,20550,20550,20500,5
|
|
20240228,110100,751800110,20500,20500,20500,20500,38
|
|
20240228,110000,751021110,20500,20550,20550,20500,87
|
|
20240228,105900,749237410,20550,20550,20600,20550,333
|
|
20240228,105800,742391310,20550,20600,20600,20550,5
|
|
20240228,105700,742288460,20600,20550,20600,20550,149
|
|
20240228,105600,739219160,20550,20550,20600,20550,184
|
|
20240228,105500,735430410,20550,20450,20550,20450,2921
|
|
20240228,105400,675509260,20500,20500,20500,20500,1
|
|
20240228,105300,675488760,20500,20450,20500,20450,263
|
|
20240228,105200,670110260,20400,20400,20400,20400,5
|
|
20240228,105100,670008260,20400,20400,20400,20400,16
|
|
20240228,105000,669681860,20400,20400,20450,20400,306
|
|
20240228,104900,663424460,20400,20350,20450,20350,524
|
|
20240228,104800,652723960,20350,20350,20350,20350,6
|
|
20240228,104700,652601860,20350,20350,20350,20350,27
|
|
20240228,104600,652052410,20300,20350,20350,20300,150
|
|
20240228,104500,649005760,20400,20350,20400,20350,842
|
|
20240228,104400,631869460,20250,20250,20250,20250,0
|
|
20240228,104300,631869460,20250,20250,20250,20250,50
|
|
20240228,104200,630856960,20250,20300,20300,20250,610
|
|
20240228,104100,618497210,20300,20350,20350,20300,201
|
|
20240228,104000,614416860,20350,20350,20350,20350,1
|
|
20240228,103900,614396510,20300,20300,20300,20300,50
|
|
20240228,103800,613381510,20350,20350,20350,20350,11
|
|
20240228,103700,613157660,20350,20350,20350,20350,1
|
|
20240228,103600,613137310,20300,20400,20400,20300,1115
|
|
20240228,103500,590485060,20400,20400,20400,20400,0
|
|
20240228,103400,590485060,20400,20400,20400,20400,0
|
|
20240228,103300,590485060,20400,20400,20400,20400,1
|
|
20240228,103200,590464660,20350,20450,20450,20350,213
|
|
20240228,103100,586119210,20450,20450,20450,20450,10
|
|
20240228,103000,585914710,20450,20450,20450,20450,5
|
|
20240228,102900,585812460,20500,20500,20500,20500,4
|
|
20240228,102800,585730460,20450,20450,20450,20450,816
|
|
20240228,102700,569043260,20450,20350,20450,20350,1658
|
|
20240228,102600,535185860,20350,20400,20400,20350,26
|
|
20240228,102500,534656710,20400,20400,20400,20400,0
|
|
20240228,102400,534656710,20400,20350,20400,20350,1513
|
|
20240228,102300,503865110,20350,20350,20350,20350,35
|
|
20240228,102200,503152860,20350,20350,20350,20350,32
|
|
20240228,102100,502501660,20300,20300,20300,20300,1
|
|
20240228,102000,502481360,20300,20300,20300,20300,255
|
|
20240228,101900,497304860,20300,20300,20300,20300,780
|
|
20240228,101800,481470860,20350,20400,20400,20350,25
|
|
20240228,101700,480961610,20400,20400,20400,20400,75
|
|
20240228,101600,479431610,20400,20400,20400,20400,56
|
|
20240228,101500,478289210,20450,20450,20450,20450,5
|
|
20240228,101400,478186960,20450,20400,20450,20400,505
|
|
20240228,101300,467884810,20300,20350,20350,20300,421
|
|
20240228,101200,459338260,20400,20350,20400,20350,3
|
|
20240228,101100,459277160,20400,20400,20400,20400,10
|
|
20240228,101000,459073160,20400,20400,20400,20400,1
|
|
20240228,100900,459052760,20350,20400,20400,20350,353
|
|
20240228,100800,451869160,20400,20400,20400,20400,0
|
|
20240228,100700,451869160,20400,20400,20400,20400,47
|
|
20240228,100600,450910360,20400,20400,20400,20400,52
|
|
20240228,100500,449849560,20450,20450,20450,20450,50
|
|
20240228,100400,448827060,20450,20450,20450,20400,22
|
|
20240228,100300,448377660,20450,20450,20450,20450,90
|
|
20240228,100200,446537160,20450,20400,20450,20350,712
|
|
20240228,100100,431984760,20350,20350,20350,20350,4
|
|
20240228,100000,431903360,20350,20350,20350,20350,101
|
|
20240228,095900,429848010,20300,20250,20300,20250,30
|
|
20240228,095800,429240260,20250,20300,20300,20250,565
|
|
20240228,095700,417785760,20400,20400,20400,20400,1
|
|
20240228,095600,417765360,20350,20350,20350,20350,27
|
|
20240228,095500,417215910,20400,20400,20400,20400,2
|
|
20240228,095400,417175110,20350,20400,20400,20350,14
|
|
20240228,095300,416890060,20350,20350,20400,20300,339
|
|
20240228,095200,409996910,20350,20350,20350,20350,29
|
|
20240228,095100,409406760,20350,20350,20350,20350,8
|
|
20240228,095000,409243960,20350,20350,20350,20350,10
|
|
20240228,094900,409040460,20350,20350,20350,20350,1
|
|
20240228,094800,409020110,20350,20400,20400,20350,108
|
|
20240228,094700,406818160,20450,20450,20450,20450,17
|
|
20240228,094600,406470510,20500,20450,20500,20450,521
|
|
20240228,094500,395816010,20450,20300,20450,20300,3039
|
|
20240228,094400,333980210,20250,20250,20250,20250,26
|
|
20240228,094300,333453710,20250,20250,20250,20250,396
|
|
20240228,094200,325434710,20200,20200,20200,20200,397
|
|
20240228,094100,317415310,20250,20250,20250,20200,32
|
|
20240228,094000,316767460,20250,20250,20250,20250,139
|
|
20240228,093900,313952710,20250,20250,20300,20250,21
|
|
20240228,093800,313526960,20300,20300,20300,20300,1
|
|
20240228,093700,313506660,20300,20250,20300,20250,155
|
|
20240228,093600,310367660,20250,20250,20250,20250,0
|
|
20240228,093500,310367660,20250,20300,20300,20250,13
|
|
20240228,093400,310103810,20300,20300,20300,20300,86
|
|
20240228,093300,308358010,20300,20300,20300,20250,748
|
|
20240228,093200,293188510,20300,20300,20300,20300,7
|
|
20240228,093100,293046410,20300,20250,20300,20250,107
|
|
20240228,093000,290876660,20250,20250,20300,20250,464
|
|
20240228,092900,281458910,20300,20250,20300,20250,227
|
|
20240228,092800,276861860,20300,20250,20300,20250,87
|
|
20240228,092700,275100060,20300,20200,20300,20200,1305
|
|
20240228,092600,248726210,20200,20150,20200,20150,451
|
|
20240228,092500,239628860,20150,20150,20150,20150,10
|
|
20240228,092400,239427360,20150,20150,20150,20100,107
|
|
20240228,092300,237273310,20150,20150,20150,20150,0
|
|
20240228,092200,237273310,20150,20100,20150,20100,121
|
|
20240228,092100,234841160,20100,20150,20150,20100,356
|
|
20240228,092000,227680310,20200,20150,20200,20150,53
|
|
20240228,091900,226609760,20200,20200,20200,20200,4
|
|
20240228,091800,226528960,20200,20200,20200,20200,93
|
|
20240228,091700,224650360,20200,20150,20200,20150,471
|
|
20240228,091600,215159510,20150,20100,20150,20100,110
|
|
20240228,091500,212943510,20150,20150,20150,20150,27
|
|
20240228,091400,212399460,20150,20150,20150,20150,28
|
|
20240228,091300,211835260,20200,20150,20200,20100,70
|
|
20240228,091200,210423210,20100,20150,20150,20100,80
|
|
20240228,091100,208814710,20150,20150,20150,20150,60
|
|
20240228,091000,207605710,20100,20200,20200,20100,341
|
|
20240228,090900,200730260,20150,20200,20200,20150,134
|
|
20240228,090800,198023560,20200,20250,20250,20200,166
|
|
20240228,090700,194665360,20250,20250,20250,20200,272
|
|
20240228,090600,189165810,20250,20200,20300,20200,1469
|
|
20240228,090500,159446310,20150,20150,20200,20150,330
|
|
20240228,090400,152791810,20150,19990,20150,19990,910
|
|
20240228,090300,134527450,20000,20050,20050,20000,434
|
|
20240228,090200,125840800,20000,20150,20150,20000,909
|
|
20240228,090100,107622450,20200,19960,20200,19960,1536
|
|
20240228,090000,76760170,19950,19860,20000,19850,3863
|