666 lines
36 KiB
CSV
666 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,200300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,200200,82887042270,20100,20100,20100,20100,0
|
|
20240228,200100,82887042270,20100,20100,20100,20100,0
|
|
20240228,200000,82887042270,20100,20100,20100,20100,0
|
|
20240228,195900,82887042270,20100,20100,20100,20100,0
|
|
20240228,195800,82887042270,20100,20100,20100,20100,0
|
|
20240228,195700,82887042270,20100,20100,20100,20100,0
|
|
20240228,195600,82887042270,20100,20100,20100,20100,0
|
|
20240228,195500,82887042270,20100,20100,20100,20100,0
|
|
20240228,195400,82887042270,20100,20100,20100,20100,0
|
|
20240228,195300,82887042270,20100,20100,20100,20100,0
|
|
20240228,195200,82887042270,20100,20100,20100,20100,0
|
|
20240228,195100,82887042270,20100,20100,20100,20100,0
|
|
20240228,195000,82887042270,20100,20100,20100,20100,0
|
|
20240228,194900,82887042270,20100,20100,20100,20100,0
|
|
20240228,194800,82887042270,20100,20100,20100,20100,0
|
|
20240228,194700,82887042270,20100,20100,20100,20100,0
|
|
20240228,194600,82887042270,20100,20100,20100,20100,0
|
|
20240228,194500,82887042270,20100,20100,20100,20100,0
|
|
20240228,194400,82887042270,20100,20100,20100,20100,0
|
|
20240228,194300,82887042270,20100,20100,20100,20100,0
|
|
20240228,194200,82887042270,20100,20100,20100,20100,0
|
|
20240228,194100,82887042270,20100,20100,20100,20100,0
|
|
20240228,194000,82887042270,20100,20100,20100,20100,0
|
|
20240228,193900,82887042270,20100,20100,20100,20100,0
|
|
20240228,193800,82887042270,20100,20100,20100,20100,0
|
|
20240228,193700,82887042270,20100,20100,20100,20100,0
|
|
20240228,193600,82887042270,20100,20100,20100,20100,0
|
|
20240228,193500,82887042270,20100,20100,20100,20100,0
|
|
20240228,193400,82887042270,20100,20100,20100,20100,0
|
|
20240228,193300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,193200,82887042270,20100,20100,20100,20100,0
|
|
20240228,193100,82887042270,20100,20100,20100,20100,0
|
|
20240228,193000,82887042270,20100,20100,20100,20100,0
|
|
20240228,192900,82887042270,20100,20100,20100,20100,0
|
|
20240228,192800,82887042270,20100,20100,20100,20100,0
|
|
20240228,192700,82887042270,20100,20100,20100,20100,0
|
|
20240228,192600,82887042270,20100,20100,20100,20100,0
|
|
20240228,192500,82887042270,20100,20100,20100,20100,0
|
|
20240228,192400,82887042270,20100,20100,20100,20100,0
|
|
20240228,192300,82887042270,20100,20100,20100,20100,0
|
|
20240228,192200,82887042270,20100,20100,20100,20100,0
|
|
20240228,192100,82887042270,20100,20100,20100,20100,0
|
|
20240228,192000,82887042270,20100,20100,20100,20100,0
|
|
20240228,191900,82887042270,20100,20100,20100,20100,0
|
|
20240228,191800,82887042270,20100,20100,20100,20100,0
|
|
20240228,191700,82887042270,20100,20100,20100,20100,0
|
|
20240228,191600,82887042270,20100,20100,20100,20100,0
|
|
20240228,191500,82887042270,20100,20100,20100,20100,0
|
|
20240228,191400,82887042270,20100,20100,20100,20100,0
|
|
20240228,191300,82887042270,20100,20100,20100,20100,0
|
|
20240228,191200,82887042270,20100,20100,20100,20100,0
|
|
20240228,191100,82887042270,20100,20100,20100,20100,0
|
|
20240228,191000,82887042270,20100,20100,20100,20100,0
|
|
20240228,190900,82887042270,20100,20100,20100,20100,0
|
|
20240228,190800,82887042270,20100,20100,20100,20100,0
|
|
20240228,190700,82887042270,20100,20100,20100,20100,0
|
|
20240228,190600,82887042270,20100,20100,20100,20100,0
|
|
20240228,190500,82887042270,20100,20100,20100,20100,0
|
|
20240228,190400,82887042270,20100,20100,20100,20100,0
|
|
20240228,190300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,190200,82887042270,20100,20100,20100,20100,0
|
|
20240228,190100,82887042270,20100,20100,20100,20100,0
|
|
20240228,190000,82887042270,20100,20100,20100,20100,0
|
|
20240228,185900,82887042270,20100,20100,20100,20100,0
|
|
20240228,185800,82887042270,20100,20100,20100,20100,0
|
|
20240228,185700,82887042270,20100,20100,20100,20100,0
|
|
20240228,185600,82887042270,20100,20100,20100,20100,0
|
|
20240228,185500,82887042270,20100,20100,20100,20100,0
|
|
20240228,185400,82887042270,20100,20100,20100,20100,0
|
|
20240228,185300,82887042270,20100,20100,20100,20100,0
|
|
20240228,185200,82887042270,20100,20100,20100,20100,0
|
|
20240228,185100,82887042270,20100,20100,20100,20100,0
|
|
20240228,185000,82887042270,20100,20100,20100,20100,0
|
|
20240228,184900,82887042270,20100,20100,20100,20100,0
|
|
20240228,184800,82887042270,20100,20100,20100,20100,0
|
|
20240228,184700,82887042270,20100,20100,20100,20100,0
|
|
20240228,184600,82887042270,20100,20100,20100,20100,0
|
|
20240228,184500,82887042270,20100,20100,20100,20100,0
|
|
20240228,184400,82887042270,20100,20100,20100,20100,0
|
|
20240228,184300,82887042270,20100,20100,20100,20100,0
|
|
20240228,184200,82887042270,20100,20100,20100,20100,0
|
|
20240228,184100,82887042270,20100,20100,20100,20100,0
|
|
20240228,184000,82887042270,20100,20100,20100,20100,0
|
|
20240228,183900,82887042270,20100,20100,20100,20100,0
|
|
20240228,183800,82887042270,20100,20100,20100,20100,0
|
|
20240228,183700,82887042270,20100,20100,20100,20100,0
|
|
20240228,183600,82887042270,20100,20100,20100,20100,0
|
|
20240228,183500,82887042270,20100,20100,20100,20100,0
|
|
20240228,183400,82887042270,20100,20100,20100,20100,0
|
|
20240228,183300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,183200,82887042270,20100,20100,20100,20100,0
|
|
20240228,183100,82887042270,20100,20100,20100,20100,0
|
|
20240228,183000,82887042270,20100,20100,20100,20100,0
|
|
20240228,182900,82887042270,20100,20100,20100,20100,0
|
|
20240228,182800,82887042270,20100,20100,20100,20100,0
|
|
20240228,182700,82887042270,20100,20100,20100,20100,0
|
|
20240228,182600,82887042270,20100,20100,20100,20100,0
|
|
20240228,182500,82887042270,20100,20100,20100,20100,0
|
|
20240228,182400,82887042270,20100,20100,20100,20100,0
|
|
20240228,182300,82887042270,20100,20100,20100,20100,0
|
|
20240228,182200,82887042270,20100,20100,20100,20100,0
|
|
20240228,182100,82887042270,20100,20100,20100,20100,0
|
|
20240228,182000,82887042270,20100,20100,20100,20100,0
|
|
20240228,181900,82887042270,20100,20100,20100,20100,0
|
|
20240228,181800,82887042270,20100,20100,20100,20100,0
|
|
20240228,181700,82887042270,20100,20100,20100,20100,0
|
|
20240228,181600,82887042270,20100,20100,20100,20100,0
|
|
20240228,181500,82887042270,20100,20100,20100,20100,0
|
|
20240228,181400,82887042270,20100,20100,20100,20100,0
|
|
20240228,181300,82887042270,20100,20100,20100,20100,0
|
|
20240228,181200,82887042270,20100,20100,20100,20100,0
|
|
20240228,181100,82887042270,20100,20100,20100,20100,0
|
|
20240228,181000,82887042270,20100,20100,20100,20100,0
|
|
20240228,180900,82887042270,20100,20100,20100,20100,0
|
|
20240228,180800,82887042270,20100,20100,20100,20100,0
|
|
20240228,180700,82887042270,20100,20100,20100,20100,0
|
|
20240228,180600,82887042270,20100,20100,20100,20100,0
|
|
20240228,180500,82887042270,20100,20100,20100,20100,0
|
|
20240228,180400,82887042270,20100,20100,20100,20100,0
|
|
20240228,180300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,180200,82887042270,20100,20100,20100,20100,0
|
|
20240228,180100,82887042270,20100,20100,20100,20100,0
|
|
20240228,180000,82887042270,20100,20100,20100,20100,0
|
|
20240228,175900,82887042270,20100,20100,20100,20100,0
|
|
20240228,175800,82887042270,20100,20100,20100,20100,0
|
|
20240228,175700,82887042270,20100,20100,20100,20100,0
|
|
20240228,175600,82887042270,20100,20100,20100,20100,0
|
|
20240228,175500,82887042270,20100,20100,20100,20100,0
|
|
20240228,175400,82887042270,20100,20100,20100,20100,0
|
|
20240228,175300,82887042270,20100,20100,20100,20100,0
|
|
20240228,175200,82887042270,20100,20100,20100,20100,0
|
|
20240228,175100,82887042270,20100,20100,20100,20100,0
|
|
20240228,175000,82887042270,20100,20100,20100,20100,0
|
|
20240228,174900,82887042270,20100,20100,20100,20100,0
|
|
20240228,174800,82887042270,20100,20100,20100,20100,0
|
|
20240228,174700,82887042270,20100,20100,20100,20100,0
|
|
20240228,174600,82887042270,20100,20100,20100,20100,0
|
|
20240228,174500,82887042270,20100,20100,20100,20100,0
|
|
20240228,174400,82887042270,20100,20100,20100,20100,0
|
|
20240228,174300,82887042270,20100,20100,20100,20100,0
|
|
20240228,174200,82887042270,20100,20100,20100,20100,0
|
|
20240228,174100,82887042270,20100,20100,20100,20100,0
|
|
20240228,174000,82887042270,20100,20100,20100,20100,0
|
|
20240228,173900,82887042270,20100,20100,20100,20100,0
|
|
20240228,173800,82887042270,20100,20100,20100,20100,0
|
|
20240228,173700,82887042270,20100,20100,20100,20100,0
|
|
20240228,173600,82887042270,20100,20100,20100,20100,0
|
|
20240228,173500,82887042270,20100,20100,20100,20100,0
|
|
20240228,173400,82887042270,20100,20100,20100,20100,0
|
|
20240228,173300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,173200,82887042270,20100,20100,20100,20100,0
|
|
20240228,173100,82887042270,20100,20100,20100,20100,0
|
|
20240228,173000,82887042270,20100,20100,20100,20100,0
|
|
20240228,172900,82887042270,20100,20100,20100,20100,0
|
|
20240228,172800,82887042270,20100,20100,20100,20100,0
|
|
20240228,172700,82887042270,20100,20100,20100,20100,0
|
|
20240228,172600,82887042270,20100,20100,20100,20100,0
|
|
20240228,172500,82887042270,20100,20100,20100,20100,0
|
|
20240228,172400,82887042270,20100,20100,20100,20100,0
|
|
20240228,172300,82887042270,20100,20100,20100,20100,0
|
|
20240228,172200,82887042270,20100,20100,20100,20100,0
|
|
20240228,172100,82887042270,20100,20100,20100,20100,0
|
|
20240228,172000,82887042270,20100,20100,20100,20100,0
|
|
20240228,171900,82887042270,20100,20100,20100,20100,0
|
|
20240228,171800,82887042270,20100,20100,20100,20100,0
|
|
20240228,171700,82887042270,20100,20100,20100,20100,0
|
|
20240228,171600,82887042270,20100,20100,20100,20100,0
|
|
20240228,171500,82887042270,20100,20100,20100,20100,0
|
|
20240228,171400,82887042270,20100,20100,20100,20100,0
|
|
20240228,171300,82887042270,20100,20100,20100,20100,0
|
|
20240228,171200,82887042270,20100,20100,20100,20100,0
|
|
20240228,171100,82887042270,20100,20100,20100,20100,0
|
|
20240228,171000,82887042270,20100,20100,20100,20100,0
|
|
20240228,170900,82887042270,20100,20100,20100,20100,0
|
|
20240228,170800,82887042270,20100,20100,20100,20100,0
|
|
20240228,170700,82887042270,20100,20100,20100,20100,0
|
|
20240228,170600,82887042270,20100,20100,20100,20100,0
|
|
20240228,170500,82887042270,20100,20100,20100,20100,0
|
|
20240228,170400,82887042270,20100,20100,20100,20100,0
|
|
20240228,170300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,170200,82887042270,20100,20100,20100,20100,0
|
|
20240228,170100,82887042270,20100,20100,20100,20100,0
|
|
20240228,170000,82887042270,20100,20100,20100,20100,0
|
|
20240228,165900,82887042270,20100,20100,20100,20100,0
|
|
20240228,165800,82887042270,20100,20100,20100,20100,0
|
|
20240228,165700,82887042270,20100,20100,20100,20100,0
|
|
20240228,165600,82887042270,20100,20100,20100,20100,0
|
|
20240228,165500,82887042270,20100,20100,20100,20100,0
|
|
20240228,165400,82887042270,20100,20100,20100,20100,0
|
|
20240228,165300,82887042270,20100,20100,20100,20100,0
|
|
20240228,165200,82887042270,20100,20100,20100,20100,0
|
|
20240228,165100,82887042270,20100,20100,20100,20100,0
|
|
20240228,165000,82887042270,20100,20100,20100,20100,0
|
|
20240228,164900,82887042270,20100,20100,20100,20100,0
|
|
20240228,164800,82887042270,20100,20100,20100,20100,0
|
|
20240228,164700,82887042270,20100,20100,20100,20100,0
|
|
20240228,164600,82887042270,20100,20100,20100,20100,0
|
|
20240228,164500,82887042270,20100,20100,20100,20100,0
|
|
20240228,164400,82887042270,20100,20100,20100,20100,0
|
|
20240228,164300,82887042270,20100,20100,20100,20100,0
|
|
20240228,164200,82887042270,20100,20100,20100,20100,0
|
|
20240228,164100,82887042270,20100,20100,20100,20100,0
|
|
20240228,164000,82887042270,20100,20100,20100,20100,0
|
|
20240228,163900,82887042270,20100,20100,20100,20100,0
|
|
20240228,163800,82887042270,20100,20100,20100,20100,0
|
|
20240228,163700,82887042270,20100,20100,20100,20100,0
|
|
20240228,163600,82887042270,20100,20100,20100,20100,0
|
|
20240228,163500,82887042270,20100,20100,20100,20100,0
|
|
20240228,163400,82887042270,20100,20100,20100,20100,0
|
|
20240228,163300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,163200,82887042270,20100,20100,20100,20100,0
|
|
20240228,163100,82887042270,20100,20100,20100,20100,0
|
|
20240228,163000,82887042270,20100,20100,20100,20100,0
|
|
20240228,162900,82887042270,20100,20100,20100,20100,0
|
|
20240228,162800,82887042270,20100,20100,20100,20100,0
|
|
20240228,162700,82887042270,20100,20100,20100,20100,0
|
|
20240228,162600,82887042270,20100,20100,20100,20100,0
|
|
20240228,162500,82887042270,20100,20100,20100,20100,0
|
|
20240228,162400,82887042270,20100,20100,20100,20100,0
|
|
20240228,162300,82887042270,20100,20100,20100,20100,0
|
|
20240228,162200,82887042270,20100,20100,20100,20100,0
|
|
20240228,162100,82887042270,20100,20100,20100,20100,0
|
|
20240228,162000,82887042270,20100,20100,20100,20100,0
|
|
20240228,161900,82887042270,20100,20100,20100,20100,0
|
|
20240228,161800,82887042270,20100,20100,20100,20100,0
|
|
20240228,161700,82887042270,20100,20100,20100,20100,0
|
|
20240228,161600,82887042270,20100,20100,20100,20100,0
|
|
20240228,161500,82887042270,20100,20100,20100,20100,0
|
|
20240228,161400,82887042270,20100,20100,20100,20100,0
|
|
20240228,161300,82887042270,20100,20100,20100,20100,0
|
|
20240228,161200,82887042270,20100,20100,20100,20100,0
|
|
20240228,161100,82887042270,20100,20100,20100,20100,0
|
|
20240228,161000,82887042270,20100,20100,20100,20100,0
|
|
20240228,160900,82887042270,20100,20100,20100,20100,0
|
|
20240228,160800,82887042270,20100,20100,20100,20100,0
|
|
20240228,160700,82887042270,20100,20100,20100,20100,0
|
|
20240228,160600,82887042270,20100,20100,20100,20100,0
|
|
20240228,160500,82887042270,20100,20100,20100,20100,0
|
|
20240228,160400,82887042270,20100,20100,20100,20100,0
|
|
20240228,160300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,160200,82887042270,20100,20100,20100,20100,0
|
|
20240228,160100,82887042270,20100,20100,20100,20100,0
|
|
20240228,160000,82887042270,20100,20100,20100,20100,0
|
|
20240228,155900,82887042270,20100,20100,20100,20100,0
|
|
20240228,155800,82887042270,20100,20100,20100,20100,0
|
|
20240228,155700,82887042270,20100,20100,20100,20100,0
|
|
20240228,155600,82887042270,20100,20100,20100,20100,0
|
|
20240228,155500,82887042270,20100,20100,20100,20100,0
|
|
20240228,155400,82887042270,20100,20100,20100,20100,0
|
|
20240228,155300,82887042270,20100,20100,20100,20100,0
|
|
20240228,155200,82887042270,20100,20100,20100,20100,0
|
|
20240228,155100,82887042270,20100,20100,20100,20100,0
|
|
20240228,155000,82887042270,20100,20100,20100,20100,0
|
|
20240228,154900,82887042270,20100,20100,20100,20100,0
|
|
20240228,154800,82887042270,20100,20100,20100,20100,0
|
|
20240228,154700,82887042270,20100,20100,20100,20100,0
|
|
20240228,154600,82887042270,20100,20100,20100,20100,0
|
|
20240228,154500,82887042270,20100,20100,20100,20100,0
|
|
20240228,154400,82887042270,20100,20100,20100,20100,0
|
|
20240228,154300,82887042270,20100,20100,20100,20100,0
|
|
20240228,154200,82887042270,20100,20100,20100,20100,0
|
|
20240228,154100,82887042270,20100,20100,20100,20100,0
|
|
20240228,154000,82887042270,20100,20100,20100,20100,0
|
|
20240228,153900,82887042270,20100,20100,20100,20100,0
|
|
20240228,153800,82887042270,20100,20100,20100,20100,0
|
|
20240228,153700,82887042270,20100,20100,20100,20100,0
|
|
20240228,153600,82887042270,20100,20100,20100,20100,0
|
|
20240228,153500,82887042270,20100,20100,20100,20100,0
|
|
20240228,153400,82887042270,20100,20100,20100,20100,0
|
|
20240228,153300,82887042270,20100,20100,20100,20100,77468
|
|
20240228,153200,82887042270,20100,20100,20100,20100,0
|
|
20240228,153100,82887042270,20100,20100,20100,20100,0
|
|
20240228,153000,82887042270,20100,20100,20100,20100,77468
|
|
20240228,152900,81329935470,20250,20250,20250,20250,0
|
|
20240228,152800,81329935470,20250,20250,20250,20250,0
|
|
20240228,152700,81329935470,20250,20250,20250,20250,0
|
|
20240228,152600,81329935470,20250,20250,20250,20250,0
|
|
20240228,152500,81329935470,20250,20250,20250,20250,0
|
|
20240228,152400,81329935470,20250,20250,20250,20250,0
|
|
20240228,152300,81329935470,20250,20250,20250,20250,0
|
|
20240228,152200,81329935470,20250,20250,20250,20250,0
|
|
20240228,152100,81329935470,20250,20250,20250,20250,0
|
|
20240228,152000,81329935470,20250,20250,20250,20250,0
|
|
20240228,151900,81329935470,20250,20200,20250,20150,15690
|
|
20240228,151800,81013136970,20200,20200,20250,20150,8967
|
|
20240228,151700,80832065270,20150,20150,20250,20100,31434
|
|
20240228,151600,80197703520,20100,20150,20150,20100,4518
|
|
20240228,151500,80106787870,20100,20100,20150,20100,5772
|
|
20240228,151400,79990632620,20150,20150,20150,20100,3338
|
|
20240228,151300,79923431920,20150,20150,20150,20100,3968
|
|
20240228,151200,79843550820,20150,20100,20150,20100,4060
|
|
20240228,151100,79761846070,20100,20100,20100,20050,9304
|
|
20240228,151000,79574960620,20050,20100,20100,20050,3774
|
|
20240228,150900,79499144070,20100,20150,20150,20050,3455
|
|
20240228,150800,79429676220,20150,20150,20150,20100,9252
|
|
20240228,150700,79243525170,20150,20150,20200,20100,4193
|
|
20240228,150600,79158999820,20150,20100,20200,20100,5823
|
|
20240228,150500,79041640320,20150,20100,20150,20100,3609
|
|
20240228,150400,78969001570,20150,20150,20200,20100,4762
|
|
20240228,150300,78873087820,20200,20100,20200,20100,8095
|
|
20240228,150200,78709885170,20100,20200,20200,20100,6213
|
|
20240228,150100,78584581470,20200,20050,20200,20050,17840
|
|
20240228,150000,78225507020,20100,20000,20100,20000,13379
|
|
20240228,145900,77957379770,20000,20000,20050,20000,3661
|
|
20240228,145800,77884060320,20000,20000,20050,20000,4126
|
|
20240228,145700,77801462820,20050,20000,20050,20000,3394
|
|
20240228,145600,77733512520,20050,20050,20050,20000,3294
|
|
20240228,145500,77667512420,20000,20000,20050,20000,2945
|
|
20240228,145400,77608558720,20000,19980,20050,19970,7193
|
|
20240228,145300,77464665040,19980,19980,19990,19970,2195
|
|
20240228,145200,77420806600,19980,19970,19990,19960,6181
|
|
20240228,145100,77297389330,19970,19960,19990,19960,3116
|
|
20240228,145000,77235154230,19960,19950,19970,19950,3025
|
|
20240228,144900,77174783590,19960,19970,19970,19950,3598
|
|
20240228,144800,77102969400,19970,19970,19980,19960,4120
|
|
20240228,144700,77020679680,19970,19980,19990,19970,1421
|
|
20240228,144600,76992291640,19980,19990,19990,19980,1453
|
|
20240228,144500,76963256880,19980,19980,19990,19980,1518
|
|
20240228,144400,76932926690,19980,19970,19990,19970,3053
|
|
20240228,144300,76871926790,19970,19970,19970,19960,1813
|
|
20240228,144200,76835732860,19970,19970,19970,19960,1283
|
|
20240228,144100,76810122390,19960,19970,19980,19960,1728
|
|
20240228,144000,76775614480,19960,19980,19980,19960,2705
|
|
20240228,143900,76721596320,19990,19990,20000,19980,2241
|
|
20240228,143800,76676799350,19990,19980,19990,19970,3586
|
|
20240228,143700,76605140660,19980,19970,19990,19970,3854
|
|
20240228,143600,76528164340,19970,20050,20050,19970,7706
|
|
20240228,143500,76374096040,20000,20050,20100,20000,3512
|
|
20240228,143400,76303751490,20100,20000,20100,20000,5788
|
|
20240228,143300,76187745690,20000,20000,20050,20000,2226
|
|
20240228,143200,76143198890,20000,20000,20050,20000,1530
|
|
20240228,143100,76112582790,20000,19990,20050,19990,1059
|
|
20240228,143000,76091386460,20050,19970,20050,19970,3012
|
|
20240228,142900,76031165680,19980,19970,19980,19970,1666
|
|
20240228,142800,75997888180,19970,19970,19980,19960,937
|
|
20240228,142700,75979179100,19960,19970,19980,19960,2366
|
|
20240228,142600,75931941080,19970,20000,20000,19970,2338
|
|
20240228,142500,75885220460,19990,20000,20000,19990,2009
|
|
20240228,142400,75845041970,20000,20000,20050,19990,3280
|
|
20240228,142300,75779413330,19990,20050,20050,19990,3845
|
|
20240228,142200,75702453260,20050,20050,20050,20000,3453
|
|
20240228,142100,75633341410,20050,20050,20050,20000,3549
|
|
20240228,142000,75562203210,20000,19950,20050,19940,8379
|
|
20240228,141900,75394644630,19950,19940,19950,19930,3165
|
|
20240228,141800,75331531920,19930,19930,19940,19920,1446
|
|
20240228,141700,75302717570,19930,19920,19940,19910,1979
|
|
20240228,141600,75263287570,19920,19930,19930,19910,4436
|
|
20240228,141500,75174955560,19920,19920,19930,19910,2085
|
|
20240228,141400,75133428150,19920,19930,19930,19910,2052
|
|
20240228,141300,75092560020,19920,19920,19930,19910,2361
|
|
20240228,141200,75045527750,19930,19940,19950,19920,3543
|
|
20240228,141100,74974893040,19930,19920,19940,19920,1282
|
|
20240228,141000,74949351050,19920,19920,19930,19920,1307
|
|
20240228,140900,74923313230,19920,19930,19940,19920,1669
|
|
20240228,140800,74890055250,19930,19960,19980,19930,3559
|
|
20240228,140700,74819033790,19970,19940,19970,19940,7187
|
|
20240228,140600,74675626190,19920,19920,19940,19920,3115
|
|
20240228,140500,74613554310,19930,19940,19940,19930,2228
|
|
20240228,140400,74569146980,19930,19950,19960,19930,2525
|
|
20240228,140300,74518788690,19950,19960,19960,19950,6276
|
|
20240228,140200,74393573570,19950,19980,19980,19950,7610
|
|
20240228,140100,74241620970,19980,19980,19990,19970,1052
|
|
20240228,140000,74220602850,19990,19970,19990,19970,2589
|
|
20240228,135900,74168887560,19960,19970,19970,19960,1441
|
|
20240228,135800,74140115960,19970,19980,19980,19960,3024
|
|
20240228,135700,74079732970,19980,19970,19990,19970,787
|
|
20240228,135600,74064010520,19980,20050,20050,19960,9495
|
|
20240228,135500,73874174020,20000,20050,20050,20000,2930
|
|
20240228,135400,73815452570,20100,20000,20100,20000,3685
|
|
20240228,135300,73741584070,20050,19960,20050,19950,5660
|
|
20240228,135200,73628467020,19960,19940,19960,19930,1691
|
|
20240228,135100,73594739400,19940,19930,19940,19920,1505
|
|
20240228,135000,73564754170,19940,19930,19940,19920,1033
|
|
20240228,134900,73544168460,19920,19930,19940,19910,1616
|
|
20240228,134800,73511974800,19930,19920,19940,19920,2507
|
|
20240228,134700,73462015200,19920,19930,19930,19900,4979
|
|
20240228,134600,73362913860,19930,19970,19970,19920,5992
|
|
20240228,134500,73243447490,19970,19960,19970,19950,2608
|
|
20240228,134400,73191392510,19950,19930,19950,19920,3411
|
|
20240228,134300,73123372310,19940,19920,19940,19910,2800
|
|
20240228,134200,73067574070,19920,19890,19920,19890,1454
|
|
20240228,134100,73038636260,19890,19860,19900,19850,2282
|
|
20240228,134000,72993273280,19860,19860,19870,19850,1956
|
|
20240228,133900,72954424220,19860,19900,19900,19860,3278
|
|
20240228,133800,72889274510,19890,19840,19900,19840,1367
|
|
20240228,133700,72862108480,19850,19910,19910,19840,20058
|
|
20240228,133600,72463578530,19910,19910,19920,19900,5559
|
|
20240228,133500,72352919120,19910,19940,19940,19910,3699
|
|
20240228,133400,72279235610,19940,19930,19950,19930,1714
|
|
20240228,133300,72245068240,19920,19920,19930,19920,1893
|
|
20240228,133200,72207352900,19930,19930,19950,19920,1906
|
|
20240228,133100,72169379640,19920,19950,19960,19920,7739
|
|
20240228,133000,72015121850,19940,19960,19960,19940,2485
|
|
20240228,132900,71965558940,19950,19970,19970,19950,1419
|
|
20240228,132800,71937248040,19950,19950,19970,19940,3533
|
|
20240228,132700,71866762810,19950,20000,20000,19940,7757
|
|
20240228,132600,71711918290,20000,20000,20000,19990,1176
|
|
20240228,132500,71688400060,19990,19980,20000,19970,1354
|
|
20240228,132400,71661343300,19980,19980,19980,19970,1740
|
|
20240228,132300,71626587010,19980,19970,19980,19970,753
|
|
20240228,132200,71611548430,19970,19950,19970,19950,2550
|
|
20240228,132100,71560634180,19950,19950,19960,19940,2621
|
|
20240228,132000,71508338660,19940,19980,19980,19940,5809
|
|
20240228,131900,71392405440,19970,19980,19980,19970,2037
|
|
20240228,131800,71351713650,19980,19970,19980,19960,2695
|
|
20240228,131700,71297893540,19960,19990,19990,19960,5357
|
|
20240228,131600,71190851460,19990,19990,20000,19990,1026
|
|
20240228,131500,71170336910,19990,19980,20000,19980,1453
|
|
20240228,131400,71141289660,19980,20000,20050,19970,11920
|
|
20240228,131300,70903013540,20000,20000,20050,20000,593
|
|
20240228,131200,70891139490,20050,20050,20050,20000,2007
|
|
20240228,131100,70850949640,20050,20100,20100,20000,9434
|
|
20240228,131000,70662011790,20100,20050,20100,20050,3118
|
|
20240228,130900,70599358290,20050,20050,20100,20000,4418
|
|
20240228,130800,70510609640,20000,20050,20100,20000,3246
|
|
20240228,130700,70445510240,20100,20050,20100,20000,1781
|
|
20240228,130600,70409792840,20050,20000,20100,20000,7682
|
|
20240228,130500,70255788790,20050,19990,20050,19980,4292
|
|
20240228,130400,70169945660,19990,19980,19990,19970,2222
|
|
20240228,130300,70125544780,19980,19980,19990,19970,3182
|
|
20240228,130200,70061978380,19980,19960,19990,19960,1290
|
|
20240228,130100,70036207090,19960,19960,19970,19940,6049
|
|
20240228,130000,69915510390,19950,19940,19970,19930,3575
|
|
20240228,125900,69844201860,19930,19940,19950,19930,1086
|
|
20240228,125800,69822549490,19940,19880,19950,19880,5290
|
|
20240228,125700,69717307990,19870,19920,19930,19870,3207
|
|
20240228,125600,69653481540,19920,19900,19930,19850,19427
|
|
20240228,125500,69267156170,19900,19930,19940,19890,5936
|
|
20240228,125400,69148967270,19940,19960,19960,19930,2729
|
|
20240228,125300,69094557230,19950,19980,20000,19950,3960
|
|
20240228,125200,69015459560,19980,19930,19980,19910,6251
|
|
20240228,125100,68890797160,19920,19840,19920,19820,8534
|
|
20240228,125000,68721445840,19840,19810,19890,19800,13629
|
|
20240228,124900,68451273590,19800,20000,20050,19800,61478
|
|
20240228,124800,67225988870,20050,20000,20050,20000,4875
|
|
20240228,124700,67128280920,20050,20050,20100,20000,6508
|
|
20240228,124600,66997924670,20050,20000,20050,20000,513
|
|
20240228,124500,66987652320,20050,20050,20050,20000,3314
|
|
20240228,124400,66921216370,20050,20000,20050,20000,2958
|
|
20240228,124300,66862036620,20000,20050,20050,20000,2801
|
|
20240228,124200,66805962170,20050,20000,20050,20000,2089
|
|
20240228,124100,66764132770,20000,20050,20100,20000,2267
|
|
20240228,124000,66718683020,20050,20050,20100,20050,2634
|
|
20240228,123900,66665862470,20100,20050,20100,20050,672
|
|
20240228,123800,66652380120,20050,20050,20100,20000,12648
|
|
20240228,123700,66398697520,20000,20000,20050,19990,26308
|
|
20240228,123600,65872524470,20050,20000,20050,20000,7763
|
|
20240228,123500,65717243270,20000,20050,20100,20000,4295
|
|
20240228,123400,65631154020,20050,20100,20100,20050,1303
|
|
20240228,123300,65605008420,20100,20050,20100,20050,2607
|
|
20240228,123200,65552684470,20050,20100,20100,20050,3332
|
|
20240228,123100,65485816520,20100,20100,20100,20050,1307
|
|
20240228,123000,65459594970,20050,20050,20100,20050,2040
|
|
20240228,122900,65418687420,20050,20100,20100,20050,2060
|
|
20240228,122800,65377377870,20100,20050,20100,20050,7212
|
|
20240228,122700,65232744870,20100,20050,20100,20050,1997
|
|
20240228,122600,65192680170,20050,20050,20100,20050,1573
|
|
20240228,122500,65161140020,20050,20050,20100,20050,4202
|
|
20240228,122400,65076880870,20050,20100,20100,20050,1393
|
|
20240228,122300,65048929170,20050,20050,20100,20050,2213
|
|
20240228,122200,65004539170,20050,20050,20100,20050,1941
|
|
20240228,122100,64965591170,20050,20050,20100,20000,4225
|
|
20240228,122000,64880872820,20050,20050,20100,20050,4252
|
|
20240228,121900,64795609770,20050,20050,20100,20000,3164
|
|
20240228,121800,64732222570,20050,20050,20100,20050,6934
|
|
20240228,121700,64593186770,20050,20050,20100,20050,5337
|
|
20240228,121600,64486147820,20050,20050,20100,20050,20214
|
|
20240228,121500,64080826570,20050,20100,20150,20050,14901
|
|
20240228,121400,63781365070,20150,20150,20150,20100,2779
|
|
20240228,121300,63725474520,20150,20150,20200,20100,8024
|
|
20240228,121200,63563955070,20150,20200,20200,20150,13773
|
|
20240228,121100,63286292220,20150,20200,20200,20150,3249
|
|
20240228,121000,63220775070,20200,20150,20200,20150,1437
|
|
20240228,120900,63191785420,20200,20200,20250,20150,8762
|
|
20240228,120800,63014834170,20250,20250,20250,20200,2284
|
|
20240228,120700,62968682170,20200,20250,20250,20200,2897
|
|
20240228,120600,62910150220,20250,20200,20250,20200,970
|
|
20240228,120500,62890539820,20200,20200,20250,20200,1122
|
|
20240228,120400,62867855170,20200,20250,20250,20200,2229
|
|
20240228,120300,62822804170,20200,20200,20250,20200,2980
|
|
20240228,120200,62762596470,20250,20200,20250,20200,1398
|
|
20240228,120100,62734352170,20200,20300,20300,20200,3783
|
|
20240228,120000,62657824720,20250,20250,20300,20250,2663
|
|
20240228,115900,62603865820,20300,20300,20350,20250,5092
|
|
20240228,115800,62500671020,20300,20300,20350,20300,4292
|
|
20240228,115700,62413536920,20350,20350,20350,20300,2656
|
|
20240228,115600,62359594470,20300,20350,20400,20300,5988
|
|
20240228,115500,62237762170,20350,20350,20400,20350,742
|
|
20240228,115400,62222651420,20400,20350,20400,20350,1956
|
|
20240228,115300,62182810070,20350,20350,20400,20350,767
|
|
20240228,115200,62167193820,20350,20350,20400,20350,573
|
|
20240228,115100,62155530170,20350,20350,20400,20350,1323
|
|
20240228,115000,62128595570,20400,20400,20400,20350,879
|
|
20240228,114900,62110682270,20400,20350,20400,20350,5335
|
|
20240228,114800,62002090520,20400,20450,20450,20350,4075
|
|
20240228,114700,61918934870,20450,20450,20450,20400,6057
|
|
20240228,114600,61795104270,20400,20400,20450,20400,4200
|
|
20240228,114500,61709384920,20400,20450,20450,20400,6196
|
|
20240228,114400,61582855470,20500,20450,20500,20400,5021
|
|
20240228,114300,61480173220,20450,20450,20450,20400,2700
|
|
20240228,114200,61424969370,20450,20450,20450,20400,2007
|
|
20240228,114100,61383961570,20450,20450,20500,20400,4329
|
|
20240228,114000,61295431270,20450,20300,20500,20300,17309
|
|
20240228,113900,60942289470,20300,20300,20350,20300,2736
|
|
20240228,113800,60886643270,20300,20300,20350,20300,4910
|
|
20240228,113700,60786933370,20300,20300,20350,20250,5144
|
|
20240228,113600,60682507420,20350,20350,20350,20300,5002
|
|
20240228,113500,60580940920,20300,20300,20350,20300,2616
|
|
20240228,113400,60527738570,20350,20300,20350,20300,2284
|
|
20240228,113300,60481280770,20300,20300,20350,20300,3362
|
|
20240228,113200,60412903120,20300,20250,20350,20250,5015
|
|
20240228,113100,60311106220,20250,20250,20300,20250,5923
|
|
20240228,113000,60191116020,20300,20250,20300,20250,3849
|
|
20240228,112900,60113027370,20250,20200,20300,20200,7713
|
|
20240228,112800,59956804220,20200,20250,20250,20200,3875
|
|
20240228,112700,59878498820,20250,20150,20250,20150,9261
|
|
20240228,112600,59691415720,20150,20200,20250,20150,14222
|
|
20240228,112500,59404103970,20250,20250,20300,20250,8424
|
|
20240228,112400,59233504720,20250,20300,20300,20250,4713
|
|
20240228,112300,59137956070,20300,20250,20300,20250,5368
|
|
20240228,112200,59029239120,20250,20300,20350,20250,13173
|
|
20240228,112100,58761838570,20300,20350,20400,20300,11743
|
|
20240228,112000,58523095970,20350,20350,20400,20350,5150
|
|
20240228,111900,58418267220,20350,20350,20400,20300,7688
|
|
20240228,111800,58261765220,20350,20450,20450,20350,15342
|
|
20240228,111700,57949174270,20450,20400,20450,20400,1759
|
|
20240228,111600,57913259020,20400,20450,20500,20400,10042
|
|
20240228,111500,57707857220,20450,20500,20500,20450,3573
|
|
20240228,111400,57634676320,20500,20500,20500,20450,7067
|
|
20240228,111300,57489959220,20450,20550,20550,20450,8594
|
|
20240228,111200,57313754870,20550,20550,20550,20500,5775
|
|
20240228,111100,57195218670,20550,20600,20600,20500,7358
|
|
20240228,111000,57043974220,20600,20400,20600,20350,24506
|
|
20240228,110900,56541889570,20400,20350,20400,20350,4509
|
|
20240228,110800,56450035520,20400,20350,20400,20300,8684
|
|
20240228,110700,56273410170,20350,20300,20350,20250,8064
|
|
20240228,110600,56109692470,20300,20400,20400,20300,20391
|
|
20240228,110500,55695261270,20350,20400,20400,20350,7857
|
|
20240228,110400,55535254320,20350,20300,20400,20300,9937
|
|
20240228,110300,55333102620,20350,20400,20400,20300,11066
|
|
20240228,110200,55107983920,20400,20450,20500,20300,13441
|
|
20240228,110100,54834211220,20450,20550,20550,20350,37012
|
|
20240228,110000,54076449920,20550,20600,20600,20500,10098
|
|
20240228,105900,53868918670,20550,20600,20600,20500,27100
|
|
20240228,105800,53312139270,20550,20500,20600,20500,21105
|
|
20240228,105700,52878251470,20500,20650,20700,20500,73090
|
|
20240228,105600,51371928220,20650,20550,20700,20550,70314
|
|
20240228,105500,49922173720,20550,20450,20550,20450,24148
|
|
20240228,105400,49426852670,20500,20450,20500,20400,39554
|
|
20240228,105300,48617311470,20400,20400,20450,20350,14527
|
|
20240228,105200,48320911370,20400,20350,20400,20300,14963
|
|
20240228,105100,48016178420,20300,20350,20350,20300,3114
|
|
20240228,105000,47952874520,20350,20300,20350,20300,3294
|
|
20240228,104900,47885954120,20300,20300,20350,20250,7547
|
|
20240228,104800,47732575620,20300,20300,20300,20200,17016
|
|
20240228,104700,47388228220,20300,20300,20350,20250,15054
|
|
20240228,104600,47082521120,20300,20350,20400,20300,10402
|
|
20240228,104500,46870918020,20350,20400,20400,20350,7550
|
|
20240228,104400,46717207170,20400,20350,20400,20300,7936
|
|
20240228,104300,46555653220,20300,20300,20400,20300,13534
|
|
20240228,104200,46280312770,20350,20400,20450,20300,43552
|
|
20240228,104100,45392468220,20400,20300,20400,20300,7998
|
|
20240228,104000,45229531170,20350,20300,20350,20250,22439
|
|
20240228,103900,44773782770,20300,20350,20400,20250,57186
|
|
20240228,103800,43611012420,20350,20300,20350,20250,26200
|
|
20240228,103700,43079052620,20300,20150,20300,20150,22303
|
|
20240228,103600,42627539070,20200,20150,20200,20100,9615
|
|
20240228,103500,42433374620,20100,20150,20200,20100,5314
|
|
20240228,103400,42326299470,20200,20150,20200,20100,4984
|
|
20240228,103300,42225823920,20150,20150,20200,20100,9767
|
|
20240228,103200,42029014470,20150,20150,20150,20100,3788
|
|
20240228,103100,41952704920,20150,20100,20150,20050,5160
|
|
20240228,103000,41848932970,20100,20100,20150,20050,3653
|
|
20240228,102900,41775516820,20150,20050,20150,20050,12070
|
|
20240228,102800,41532861620,20100,20000,20100,20000,7255
|
|
20240228,102700,41387433570,20000,20050,20050,20000,2050
|
|
20240228,102600,41346386120,20050,20100,20100,20000,9445
|
|
20240228,102500,41157032870,20050,20100,20100,20050,3098
|
|
20240228,102400,41094844670,20100,20050,20100,20050,5243
|
|
20240228,102300,40989607220,20050,20000,20050,20000,9061
|
|
20240228,102200,40807973920,20000,20050,20050,20000,1914
|
|
20240228,102100,40769673320,20050,20000,20050,20000,2246
|
|
20240228,102000,40724710370,20000,20050,20050,19990,6874
|
|
20240228,101900,40587203020,20050,20000,20100,20000,8150
|
|
20240228,101800,40423816370,20000,20000,20050,19990,9016
|
|
20240228,101700,40243496370,20000,20000,20050,20000,4033
|
|
20240228,101600,40162805170,20000,20050,20050,20000,3167
|
|
20240228,101500,40099354770,20050,20050,20100,20000,4101
|
|
20240228,101400,40017128320,20050,20000,20050,19990,13499
|
|
20240228,101300,39746590430,20000,20050,20050,19990,8385
|
|
20240228,101200,39578885890,20000,20000,20050,20000,3287
|
|
20240228,101100,39513115340,20000,20000,20050,20000,5812
|
|
20240228,101000,39396841540,20000,20000,20050,20000,6834
|
|
20240228,100900,39260059740,20050,19930,20050,19930,12852
|
|
20240228,100800,39003121950,19930,19920,19930,19920,2233
|
|
20240228,100700,38958624730,19920,19920,19930,19900,2783
|
|
20240228,100600,38903195260,19920,19840,19950,19830,12505
|
|
20240228,100500,38654574460,19840,19890,19890,19840,12034
|
|
20240228,100400,38415560680,19890,19910,19930,19850,24121
|
|
20240228,100300,37935802910,19910,19920,19940,19900,8129
|
|
20240228,100200,37773859170,19920,19950,19950,19900,18667
|
|
20240228,100100,37402163790,19930,19960,19970,19930,7140
|
|
20240228,100000,37259699800,19960,20050,20050,19950,17836
|
|
20240228,095900,36903095360,20050,20050,20100,20000,7030
|
|
20240228,095800,36762212660,20050,20050,20100,20000,12036
|
|
20240228,095700,36520934760,20050,20050,20050,19990,9493
|
|
20240228,095600,36330956850,20050,19980,20050,19970,12236
|
|
20240228,095500,36086363480,19970,19980,19980,19960,3067
|
|
20240228,095400,36025121570,19980,19920,19980,19920,3174
|
|
20240228,095300,35961775900,19920,19930,19940,19910,6563
|
|
20240228,095200,35831060360,19920,20000,20000,19910,13471
|
|
20240228,095100,35562265830,20000,20000,20050,19990,3194
|
|
20240228,095000,35498391410,19990,19990,20050,19960,12436
|
|
20240228,094900,35249769430,19990,19990,19990,19960,8796
|
|
20240228,094800,35074029930,19990,19950,20050,19920,9167
|
|
20240228,094700,34891150630,19950,19980,19990,19920,10958
|
|
20240228,094600,34672509310,19990,20100,20100,19960,36121
|
|
20240228,094500,33949488590,20100,20000,20150,19990,25358
|
|
20240228,094400,33440449750,20000,19940,20000,19870,27710
|
|
20240228,094300,32888523470,19940,20000,20050,19940,26316
|
|
20240228,094200,32362531470,20000,20050,20050,19950,42386
|
|
20240228,094100,31514987380,20050,20000,20100,19990,29368
|
|
20240228,094000,30926220670,20000,19940,20050,19930,19256
|
|
20240228,093900,30541225570,19950,20000,20050,19920,59282
|
|
20240228,093800,29355852980,20000,19920,20000,19920,26966
|
|
20240228,093700,28817548950,19930,19840,19940,19780,33738
|
|
20240228,093600,28147846400,19830,19840,19900,19830,29073
|
|
20240228,093500,27570275790,19840,19820,19850,19810,11857
|
|
20240228,093400,27335162440,19810,19780,19820,19750,28823
|
|
20240228,093300,26765103920,19770,19710,19780,19700,14789
|
|
20240228,093200,26472935090,19700,19710,19720,19650,37425
|
|
20240228,093100,25736354610,19720,19730,19760,19700,27788
|
|
20240228,093000,25188240610,19740,19690,19780,19680,44903
|
|
20240228,092900,24302214370,19690,19660,19710,19650,30376
|
|
20240228,092800,23704390480,19660,19580,19670,19580,28063
|
|
20240228,092700,23153661810,19580,19540,19600,19530,29976
|
|
20240228,092600,22567055440,19540,19460,19550,19450,23940
|
|
20240228,092500,22100324120,19460,19410,19480,19400,9926
|
|
20240228,092400,21907329520,19400,19360,19410,19350,9562
|
|
20240228,092300,21722019340,19360,19430,19450,19350,44796
|
|
20240228,092200,20853398220,19430,19340,19450,19340,19016
|
|
20240228,092100,20484358270,19340,19340,19370,19320,12740
|
|
20240228,092000,20237992220,19340,19340,19400,19320,19042
|
|
20240228,091900,19869322390,19340,19330,19380,19290,61085
|
|
20240228,091800,18689118000,19330,19340,19360,19310,36693
|
|
20240228,091700,17980080920,19340,19390,19390,19320,28058
|
|
20240228,091600,17437486000,19390,19390,19420,19320,73234
|
|
20240228,091500,16019146470,19390,19500,19510,19380,60516
|
|
20240228,091400,14842562340,19500,19630,19660,19500,78992
|
|
20240228,091300,13299508700,19630,19580,19660,19550,19322
|
|
20240228,091200,12921093080,19580,19560,19600,19540,47691
|
|
20240228,091100,11988244430,19560,19710,19710,19560,100101
|
|
20240228,091000,10023656430,19720,19820,19830,19710,55401
|
|
20240228,090900,8929462300,19810,19820,19840,19800,13602
|
|
20240228,090800,8659864330,19820,19790,19900,19780,22648
|
|
20240228,090700,8210971290,19790,19840,19850,19780,27120
|
|
20240228,090600,7673600530,19830,19870,19920,19820,28090
|
|
20240228,090500,7115488620,19870,19890,19930,19870,32989
|
|
20240228,090400,6458968080,19890,19920,19920,19860,20599
|
|
20240228,090300,6049193820,19920,19830,19920,19810,27170
|
|
20240228,090200,5509416620,19820,19760,19840,19740,34176
|
|
20240228,090100,4833267590,19760,19760,19890,19730,63294
|
|
20240228,090000,3579739230,19750,19700,19930,19700,180385
|