678 lines
33 KiB
CSV
678 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,201400,2912247615,3800,3800,3800,3800,0
|
|
20240228,201300,2912247615,3800,3800,3800,3800,0
|
|
20240228,201200,2912247615,3800,3800,3800,3800,0
|
|
20240228,201100,2912247615,3800,3800,3800,3800,0
|
|
20240228,201000,2912247615,3800,3800,3800,3800,0
|
|
20240228,200900,2912247615,3800,3800,3800,3800,0
|
|
20240228,200800,2912247615,3800,3800,3800,3800,0
|
|
20240228,200700,2912247615,3800,3800,3800,3800,0
|
|
20240228,200600,2912247615,3800,3800,3800,3800,0
|
|
20240228,200500,2912247615,3800,3800,3800,3800,0
|
|
20240228,200400,2912247615,3800,3800,3800,3800,0
|
|
20240228,200300,2912247615,3800,3800,3800,3800,0
|
|
20240228,200200,2912247615,3800,3800,3800,3800,0
|
|
20240228,200100,2912247615,3800,3800,3800,3800,0
|
|
20240228,200000,2912247615,3800,3800,3800,3800,0
|
|
20240228,195900,2912247615,3800,3800,3800,3800,0
|
|
20240228,195800,2912247615,3800,3800,3800,3800,0
|
|
20240228,195700,2912247615,3800,3800,3800,3800,0
|
|
20240228,195600,2912247615,3800,3800,3800,3800,0
|
|
20240228,195500,2912247615,3800,3800,3800,3800,0
|
|
20240228,195400,2912247615,3800,3800,3800,3800,0
|
|
20240228,195300,2912247615,3800,3800,3800,3800,0
|
|
20240228,195200,2912247615,3800,3800,3800,3800,0
|
|
20240228,195100,2912247615,3800,3800,3800,3800,0
|
|
20240228,195000,2912247615,3800,3800,3800,3800,0
|
|
20240228,194900,2912247615,3800,3800,3800,3800,0
|
|
20240228,194800,2912247615,3800,3800,3800,3800,0
|
|
20240228,194700,2912247615,3800,3800,3800,3800,0
|
|
20240228,194600,2912247615,3800,3800,3800,3800,0
|
|
20240228,194500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,194400,2912247615,3800,3800,3800,3800,0
|
|
20240228,194300,2912247615,3800,3800,3800,3800,0
|
|
20240228,194200,2912247615,3800,3800,3800,3800,0
|
|
20240228,194100,2912247615,3800,3800,3800,3800,0
|
|
20240228,194000,2912247615,3800,3800,3800,3800,0
|
|
20240228,193900,2912247615,3800,3800,3800,3800,0
|
|
20240228,193800,2912247615,3800,3800,3800,3800,0
|
|
20240228,193700,2912247615,3800,3800,3800,3800,0
|
|
20240228,193600,2912247615,3800,3800,3800,3800,0
|
|
20240228,193500,2912247615,3800,3800,3800,3800,0
|
|
20240228,193400,2912247615,3800,3800,3800,3800,0
|
|
20240228,193300,2912247615,3800,3800,3800,3800,0
|
|
20240228,193200,2912247615,3800,3800,3800,3800,0
|
|
20240228,193100,2912247615,3800,3800,3800,3800,0
|
|
20240228,193000,2912247615,3800,3800,3800,3800,0
|
|
20240228,192900,2912247615,3800,3800,3800,3800,0
|
|
20240228,192800,2912247615,3800,3800,3800,3800,0
|
|
20240228,192700,2912247615,3800,3800,3800,3800,0
|
|
20240228,192600,2912247615,3800,3800,3800,3800,0
|
|
20240228,192500,2912247615,3800,3800,3800,3800,0
|
|
20240228,192400,2912247615,3800,3800,3800,3800,0
|
|
20240228,192300,2912247615,3800,3800,3800,3800,0
|
|
20240228,192200,2912247615,3800,3800,3800,3800,0
|
|
20240228,192100,2912247615,3800,3800,3800,3800,0
|
|
20240228,192000,2912247615,3800,3800,3800,3800,0
|
|
20240228,191900,2912247615,3800,3800,3800,3800,0
|
|
20240228,191800,2912247615,3800,3800,3800,3800,0
|
|
20240228,191700,2912247615,3800,3800,3800,3800,0
|
|
20240228,191600,2912247615,3800,3800,3800,3800,0
|
|
20240228,191500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,191400,2912247615,3800,3800,3800,3800,0
|
|
20240228,191300,2912247615,3800,3800,3800,3800,0
|
|
20240228,191200,2912247615,3800,3800,3800,3800,0
|
|
20240228,191100,2912247615,3800,3800,3800,3800,0
|
|
20240228,191000,2912247615,3800,3800,3800,3800,0
|
|
20240228,190900,2912247615,3800,3800,3800,3800,0
|
|
20240228,190800,2912247615,3800,3800,3800,3800,0
|
|
20240228,190700,2912247615,3800,3800,3800,3800,0
|
|
20240228,190600,2912247615,3800,3800,3800,3800,0
|
|
20240228,190500,2912247615,3800,3800,3800,3800,0
|
|
20240228,190400,2912247615,3800,3800,3800,3800,0
|
|
20240228,190300,2912247615,3800,3800,3800,3800,0
|
|
20240228,190200,2912247615,3800,3800,3800,3800,0
|
|
20240228,190100,2912247615,3800,3800,3800,3800,0
|
|
20240228,190000,2912247615,3800,3800,3800,3800,0
|
|
20240228,185900,2912247615,3800,3800,3800,3800,0
|
|
20240228,185800,2912247615,3800,3800,3800,3800,0
|
|
20240228,185700,2912247615,3800,3800,3800,3800,0
|
|
20240228,185600,2912247615,3800,3800,3800,3800,0
|
|
20240228,185500,2912247615,3800,3800,3800,3800,0
|
|
20240228,185400,2912247615,3800,3800,3800,3800,0
|
|
20240228,185300,2912247615,3800,3800,3800,3800,0
|
|
20240228,185200,2912247615,3800,3800,3800,3800,0
|
|
20240228,185100,2912247615,3800,3800,3800,3800,0
|
|
20240228,185000,2912247615,3800,3800,3800,3800,0
|
|
20240228,184900,2912247615,3800,3800,3800,3800,0
|
|
20240228,184800,2912247615,3800,3800,3800,3800,0
|
|
20240228,184700,2912247615,3800,3800,3800,3800,0
|
|
20240228,184600,2912247615,3800,3800,3800,3800,0
|
|
20240228,184500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,184400,2912247615,3800,3800,3800,3800,0
|
|
20240228,184300,2912247615,3800,3800,3800,3800,0
|
|
20240228,184200,2912247615,3800,3800,3800,3800,0
|
|
20240228,184100,2912247615,3800,3800,3800,3800,0
|
|
20240228,184000,2912247615,3800,3800,3800,3800,0
|
|
20240228,183900,2912247615,3800,3800,3800,3800,0
|
|
20240228,183800,2912247615,3800,3800,3800,3800,0
|
|
20240228,183700,2912247615,3800,3800,3800,3800,0
|
|
20240228,183600,2912247615,3800,3800,3800,3800,0
|
|
20240228,183500,2912247615,3800,3800,3800,3800,0
|
|
20240228,183400,2912247615,3800,3800,3800,3800,0
|
|
20240228,183300,2912247615,3800,3800,3800,3800,0
|
|
20240228,183200,2912247615,3800,3800,3800,3800,0
|
|
20240228,183100,2912247615,3800,3800,3800,3800,0
|
|
20240228,183000,2912247615,3800,3800,3800,3800,0
|
|
20240228,182900,2912247615,3800,3800,3800,3800,0
|
|
20240228,182800,2912247615,3800,3800,3800,3800,0
|
|
20240228,182700,2912247615,3800,3800,3800,3800,0
|
|
20240228,182600,2912247615,3800,3800,3800,3800,0
|
|
20240228,182500,2912247615,3800,3800,3800,3800,0
|
|
20240228,182400,2912247615,3800,3800,3800,3800,0
|
|
20240228,182300,2912247615,3800,3800,3800,3800,0
|
|
20240228,182200,2912247615,3800,3800,3800,3800,0
|
|
20240228,182100,2912247615,3800,3800,3800,3800,0
|
|
20240228,182000,2912247615,3800,3800,3800,3800,0
|
|
20240228,181900,2912247615,3800,3800,3800,3800,0
|
|
20240228,181800,2912247615,3800,3800,3800,3800,0
|
|
20240228,181700,2912247615,3800,3800,3800,3800,0
|
|
20240228,181600,2912247615,3800,3800,3800,3800,0
|
|
20240228,181500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,181400,2912247615,3800,3800,3800,3800,0
|
|
20240228,181300,2912247615,3800,3800,3800,3800,0
|
|
20240228,181200,2912247615,3800,3800,3800,3800,0
|
|
20240228,181100,2912247615,3800,3800,3800,3800,0
|
|
20240228,181000,2912247615,3800,3800,3800,3800,0
|
|
20240228,180900,2912247615,3800,3800,3800,3800,0
|
|
20240228,180800,2912247615,3800,3800,3800,3800,0
|
|
20240228,180700,2912247615,3800,3800,3800,3800,0
|
|
20240228,180600,2912247615,3800,3800,3800,3800,0
|
|
20240228,180500,2912247615,3800,3800,3800,3800,0
|
|
20240228,180400,2912247615,3800,3800,3800,3800,0
|
|
20240228,180300,2912247615,3800,3800,3800,3800,0
|
|
20240228,180200,2912247615,3800,3800,3800,3800,0
|
|
20240228,180100,2912247615,3800,3800,3800,3800,0
|
|
20240228,180000,2912247615,3800,3800,3800,3800,0
|
|
20240228,175900,2912247615,3800,3800,3800,3800,0
|
|
20240228,175800,2912247615,3800,3800,3800,3800,0
|
|
20240228,175700,2912247615,3800,3800,3800,3800,0
|
|
20240228,175600,2912247615,3800,3800,3800,3800,0
|
|
20240228,175500,2912247615,3800,3800,3800,3800,0
|
|
20240228,175400,2912247615,3800,3800,3800,3800,0
|
|
20240228,175300,2912247615,3800,3800,3800,3800,0
|
|
20240228,175200,2912247615,3800,3800,3800,3800,0
|
|
20240228,175100,2912247615,3800,3800,3800,3800,0
|
|
20240228,175000,2912247615,3800,3800,3800,3800,0
|
|
20240228,174900,2912247615,3800,3800,3800,3800,0
|
|
20240228,174800,2912247615,3800,3800,3800,3800,0
|
|
20240228,174700,2912247615,3800,3800,3800,3800,0
|
|
20240228,174600,2912247615,3800,3800,3800,3800,0
|
|
20240228,174500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,174400,2912247615,3800,3800,3800,3800,0
|
|
20240228,174300,2912247615,3800,3800,3800,3800,0
|
|
20240228,174200,2912247615,3800,3800,3800,3800,0
|
|
20240228,174100,2912247615,3800,3800,3800,3800,0
|
|
20240228,174000,2912247615,3800,3800,3800,3800,0
|
|
20240228,173900,2912247615,3800,3800,3800,3800,0
|
|
20240228,173800,2912247615,3800,3800,3800,3800,0
|
|
20240228,173700,2912247615,3800,3800,3800,3800,0
|
|
20240228,173600,2912247615,3800,3800,3800,3800,0
|
|
20240228,173500,2912247615,3800,3800,3800,3800,0
|
|
20240228,173400,2912247615,3800,3800,3800,3800,0
|
|
20240228,173300,2912247615,3800,3800,3800,3800,0
|
|
20240228,173200,2912247615,3800,3800,3800,3800,0
|
|
20240228,173100,2912247615,3800,3800,3800,3800,0
|
|
20240228,173000,2912247615,3800,3800,3800,3800,0
|
|
20240228,172900,2912247615,3800,3800,3800,3800,0
|
|
20240228,172800,2912247615,3800,3800,3800,3800,0
|
|
20240228,172700,2912247615,3800,3800,3800,3800,0
|
|
20240228,172600,2912247615,3800,3800,3800,3800,0
|
|
20240228,172500,2912247615,3800,3800,3800,3800,0
|
|
20240228,172400,2912247615,3800,3800,3800,3800,0
|
|
20240228,172300,2912247615,3800,3800,3800,3800,0
|
|
20240228,172200,2912247615,3800,3800,3800,3800,0
|
|
20240228,172100,2912247615,3800,3800,3800,3800,0
|
|
20240228,172000,2912247615,3800,3800,3800,3800,0
|
|
20240228,171900,2912247615,3800,3800,3800,3800,0
|
|
20240228,171800,2912247615,3800,3800,3800,3800,0
|
|
20240228,171700,2912247615,3800,3800,3800,3800,0
|
|
20240228,171600,2912247615,3800,3800,3800,3800,0
|
|
20240228,171500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,171400,2912247615,3800,3800,3800,3800,0
|
|
20240228,171300,2912247615,3800,3800,3800,3800,0
|
|
20240228,171200,2912247615,3800,3800,3800,3800,0
|
|
20240228,171100,2912247615,3800,3800,3800,3800,0
|
|
20240228,171000,2912247615,3800,3800,3800,3800,0
|
|
20240228,170900,2912247615,3800,3800,3800,3800,0
|
|
20240228,170800,2912247615,3800,3800,3800,3800,0
|
|
20240228,170700,2912247615,3800,3800,3800,3800,0
|
|
20240228,170600,2912247615,3800,3800,3800,3800,0
|
|
20240228,170500,2912247615,3800,3800,3800,3800,0
|
|
20240228,170400,2912247615,3800,3800,3800,3800,0
|
|
20240228,170300,2912247615,3800,3800,3800,3800,0
|
|
20240228,170200,2912247615,3800,3800,3800,3800,0
|
|
20240228,170100,2912247615,3800,3800,3800,3800,0
|
|
20240228,170000,2912247615,3800,3800,3800,3800,0
|
|
20240228,165900,2912247615,3800,3800,3800,3800,0
|
|
20240228,165800,2912247615,3800,3800,3800,3800,0
|
|
20240228,165700,2912247615,3800,3800,3800,3800,0
|
|
20240228,165600,2912247615,3800,3800,3800,3800,0
|
|
20240228,165500,2912247615,3800,3800,3800,3800,0
|
|
20240228,165400,2912247615,3800,3800,3800,3800,0
|
|
20240228,165300,2912247615,3800,3800,3800,3800,0
|
|
20240228,165200,2912247615,3800,3800,3800,3800,0
|
|
20240228,165100,2912247615,3800,3800,3800,3800,0
|
|
20240228,165000,2912247615,3800,3800,3800,3800,0
|
|
20240228,164900,2912247615,3800,3800,3800,3800,0
|
|
20240228,164800,2912247615,3800,3800,3800,3800,0
|
|
20240228,164700,2912247615,3800,3800,3800,3800,0
|
|
20240228,164600,2912247615,3800,3800,3800,3800,0
|
|
20240228,164500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,164400,2912247615,3800,3800,3800,3800,0
|
|
20240228,164300,2912247615,3800,3800,3800,3800,0
|
|
20240228,164200,2912247615,3800,3800,3800,3800,0
|
|
20240228,164100,2912247615,3800,3800,3800,3800,0
|
|
20240228,164000,2912247615,3800,3800,3800,3800,0
|
|
20240228,163900,2912247615,3800,3800,3800,3800,0
|
|
20240228,163800,2912247615,3800,3800,3800,3800,0
|
|
20240228,163700,2912247615,3800,3800,3800,3800,0
|
|
20240228,163600,2912247615,3800,3800,3800,3800,0
|
|
20240228,163500,2912247615,3800,3800,3800,3800,0
|
|
20240228,163400,2912247615,3800,3800,3800,3800,0
|
|
20240228,163300,2912247615,3800,3800,3800,3800,0
|
|
20240228,163200,2912247615,3800,3800,3800,3800,0
|
|
20240228,163100,2912247615,3800,3800,3800,3800,0
|
|
20240228,163000,2912247615,3800,3800,3800,3800,0
|
|
20240228,162900,2912247615,3800,3800,3800,3800,0
|
|
20240228,162800,2912247615,3800,3800,3800,3800,0
|
|
20240228,162700,2912247615,3800,3800,3800,3800,0
|
|
20240228,162600,2912247615,3800,3800,3800,3800,0
|
|
20240228,162500,2912247615,3800,3800,3800,3800,0
|
|
20240228,162400,2912247615,3800,3800,3800,3800,0
|
|
20240228,162300,2912247615,3800,3800,3800,3800,0
|
|
20240228,162200,2912247615,3800,3800,3800,3800,0
|
|
20240228,162100,2912247615,3800,3800,3800,3800,0
|
|
20240228,162000,2912247615,3800,3800,3800,3800,0
|
|
20240228,161900,2912247615,3800,3800,3800,3800,0
|
|
20240228,161800,2912247615,3800,3800,3800,3800,0
|
|
20240228,161700,2912247615,3800,3800,3800,3800,0
|
|
20240228,161600,2912247615,3800,3800,3800,3800,0
|
|
20240228,161500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,161400,2912247615,3800,3800,3800,3800,0
|
|
20240228,161300,2912247615,3800,3800,3800,3800,0
|
|
20240228,161200,2912247615,3800,3800,3800,3800,0
|
|
20240228,161100,2912247615,3800,3800,3800,3800,0
|
|
20240228,161000,2912247615,3800,3800,3800,3800,0
|
|
20240228,160900,2912247615,3800,3800,3800,3800,0
|
|
20240228,160800,2912247615,3800,3800,3800,3800,0
|
|
20240228,160700,2912247615,3800,3800,3800,3800,0
|
|
20240228,160600,2912247615,3800,3800,3800,3800,0
|
|
20240228,160500,2912247615,3800,3800,3800,3800,0
|
|
20240228,160400,2912247615,3800,3800,3800,3800,0
|
|
20240228,160300,2912247615,3800,3800,3800,3800,0
|
|
20240228,160200,2912247615,3800,3800,3800,3800,0
|
|
20240228,160100,2912247615,3800,3800,3800,3800,0
|
|
20240228,160000,2912247615,3800,3800,3800,3800,0
|
|
20240228,155900,2912247615,3800,3800,3800,3800,0
|
|
20240228,155800,2912247615,3800,3800,3800,3800,0
|
|
20240228,155700,2912247615,3800,3800,3800,3800,0
|
|
20240228,155600,2912247615,3800,3800,3800,3800,0
|
|
20240228,155500,2912247615,3800,3800,3800,3800,0
|
|
20240228,155400,2912247615,3800,3800,3800,3800,0
|
|
20240228,155300,2912247615,3800,3800,3800,3800,0
|
|
20240228,155200,2912247615,3800,3800,3800,3800,0
|
|
20240228,155100,2912247615,3800,3800,3800,3800,0
|
|
20240228,155000,2912247615,3800,3800,3800,3800,0
|
|
20240228,154900,2912247615,3800,3800,3800,3800,0
|
|
20240228,154800,2912247615,3800,3800,3800,3800,0
|
|
20240228,154700,2912247615,3800,3800,3800,3800,0
|
|
20240228,154600,2912247615,3800,3800,3800,3800,0
|
|
20240228,154500,2912247615,3800,3800,3800,3800,13487
|
|
20240228,154400,2912247615,3800,3800,3800,3800,0
|
|
20240228,154300,2912247615,3800,3800,3800,3800,0
|
|
20240228,154200,2912247615,3800,3800,3800,3800,0
|
|
20240228,154100,2912247615,3800,3800,3800,3800,0
|
|
20240228,154000,2912247615,3800,3800,3800,3800,0
|
|
20240228,153900,2912247615,3800,3800,3800,3800,0
|
|
20240228,153800,2912247615,3800,3800,3800,3800,0
|
|
20240228,153700,2912247615,3800,3800,3800,3800,0
|
|
20240228,153600,2912247615,3800,3800,3800,3800,0
|
|
20240228,153500,2912247615,3800,3800,3800,3800,0
|
|
20240228,153400,2912247615,3800,3800,3800,3800,0
|
|
20240228,153300,2912247615,3800,3800,3800,3800,0
|
|
20240228,153200,2912247615,3800,3800,3800,3800,0
|
|
20240228,153100,2912247615,3800,3800,3800,3800,0
|
|
20240228,153000,2912247615,3800,3800,3800,3800,13487
|
|
20240228,152900,2860997015,3825,3825,3825,3825,0
|
|
20240228,152800,2860997015,3825,3825,3825,3825,0
|
|
20240228,152700,2860997015,3825,3825,3825,3825,0
|
|
20240228,152600,2860997015,3825,3825,3825,3825,0
|
|
20240228,152500,2860997015,3825,3825,3825,3825,0
|
|
20240228,152400,2860997015,3825,3825,3825,3825,0
|
|
20240228,152300,2860997015,3825,3825,3825,3825,0
|
|
20240228,152200,2860997015,3825,3825,3825,3825,0
|
|
20240228,152100,2860997015,3825,3825,3825,3825,0
|
|
20240228,152000,2860997015,3825,3825,3825,3825,0
|
|
20240228,151900,2860997015,3825,3815,3825,3805,2253
|
|
20240228,151800,2852397875,3810,3815,3815,3810,32
|
|
20240228,151700,2852275840,3810,3815,3815,3810,101
|
|
20240228,151600,2851890560,3820,3810,3820,3810,118
|
|
20240228,151500,2851440740,3810,3820,3820,3810,326
|
|
20240228,151400,2850198110,3815,3815,3815,3815,25
|
|
20240228,151300,2850102735,3820,3810,3820,3810,72
|
|
20240228,151200,2849828250,3810,3810,3810,3805,1604
|
|
20240228,151100,2843722605,3810,3800,3810,3800,959
|
|
20240228,151000,2840073525,3800,3800,3800,3800,23
|
|
20240228,150900,2839986125,3795,3800,3805,3795,3089
|
|
20240228,150800,2828263110,3800,3800,3800,3800,9
|
|
20240228,150700,2828228910,3800,3805,3805,3800,71
|
|
20240228,150600,2827958945,3810,3800,3810,3800,122
|
|
20240228,150500,2827495200,3795,3800,3805,3795,321
|
|
20240228,150400,2826275225,3800,3800,3805,3800,621
|
|
20240228,150300,2823915355,3795,3805,3805,3795,297
|
|
20240228,150200,2822788010,3805,3785,3805,3785,524
|
|
20240228,150100,2820800910,3805,3790,3805,3780,811
|
|
20240228,150000,2817729220,3790,3785,3795,3785,194
|
|
20240228,145900,2816994075,3780,3785,3790,3780,721
|
|
20240228,145800,2814266200,3780,3780,3780,3780,193
|
|
20240228,145700,2813536660,3775,3785,3785,3775,185
|
|
20240228,145600,2812837620,3785,3785,3785,3775,1342
|
|
20240228,145500,2807760400,3785,3785,3785,3775,390
|
|
20240228,145400,2806286480,3785,3780,3785,3770,815
|
|
20240228,145300,2803213245,3785,3780,3785,3775,542
|
|
20240228,145200,2801164785,3775,3770,3780,3770,1664
|
|
20240228,145100,2794884635,3765,3775,3775,3765,229
|
|
20240228,145000,2794021940,3770,3770,3785,3765,440
|
|
20240228,144900,2792362950,3775,3780,3785,3770,2184
|
|
20240228,144800,2784121190,3780,3785,3785,3780,3212
|
|
20240228,144700,2771977330,3785,3790,3790,3785,760
|
|
20240228,144600,2769100595,3785,3800,3800,3785,413
|
|
20240228,144500,2767535870,3795,3795,3815,3795,239
|
|
20240228,144400,2766628645,3810,3815,3820,3795,10665
|
|
20240228,144300,2726065905,3815,3820,3820,3815,4709
|
|
20240228,144200,2708100895,3820,3820,3820,3820,1371
|
|
20240228,144100,2702863675,3820,3815,3825,3815,2280
|
|
20240228,144000,2694165405,3815,3825,3825,3815,2395
|
|
20240228,143900,2685020350,3825,3820,3840,3820,4275
|
|
20240228,143800,2668678110,3820,3825,3825,3820,2008
|
|
20240228,143700,2660999225,3825,3825,3825,3825,1241
|
|
20240228,143600,2656252400,3825,3835,3835,3825,232
|
|
20240228,143500,2655364770,3835,3830,3835,3830,217
|
|
20240228,143400,2654533480,3830,3835,3835,3830,189
|
|
20240228,143300,2653809550,3835,3830,3835,3830,512
|
|
20240228,143200,2651848470,3830,3830,3830,3830,96
|
|
20240228,143100,2651480790,3830,3830,3830,3830,175
|
|
20240228,143000,2650810540,3830,3830,3830,3830,198
|
|
20240228,142900,2650052200,3830,3830,3830,3830,343
|
|
20240228,142800,2648738510,3830,3830,3830,3830,209
|
|
20240228,142700,2647938040,3830,3830,3830,3830,1169
|
|
20240228,142600,2643460770,3830,3830,3830,3830,217
|
|
20240228,142500,2642629660,3830,3835,3835,3830,272
|
|
20240228,142400,2641587335,3830,3830,3830,3830,166
|
|
20240228,142300,2640951555,3830,3835,3835,3830,231
|
|
20240228,142200,2640066475,3835,3835,3835,3835,202
|
|
20240228,142100,2639291805,3835,3835,3835,3835,17
|
|
20240228,142000,2639226610,3830,3830,3830,3830,402
|
|
20240228,141900,2637686950,3830,3830,3830,3830,0
|
|
20240228,141800,2637686950,3830,3830,3830,3830,708
|
|
20240228,141700,2634975310,3830,3835,3835,3830,1227
|
|
20240228,141600,2630275115,3830,3840,3840,3830,1681
|
|
20240228,141500,2623834130,3840,3840,3840,3830,258
|
|
20240228,141400,2622845520,3840,3840,3840,3825,3504
|
|
20240228,141300,2609440860,3840,3835,3840,3825,1218
|
|
20240228,141200,2604771790,3825,3835,3835,3825,240
|
|
20240228,141100,2603853385,3835,3840,3840,3835,200
|
|
20240228,141000,2603086335,3835,3835,3835,3835,1000
|
|
20240228,140900,2599251335,3835,3830,3835,3830,704
|
|
20240228,140800,2596552290,3830,3835,3835,3830,310
|
|
20240228,140700,2595364780,3825,3825,3835,3825,1700
|
|
20240228,140600,2588847410,3825,3840,3840,3825,230
|
|
20240228,140500,2587967025,3840,3835,3840,3830,850
|
|
20240228,140400,2584708050,3825,3855,3855,3825,61234
|
|
20240228,140300,2349710815,3855,3855,3855,3855,198
|
|
20240228,140200,2348947525,3850,3870,3870,3850,270
|
|
20240228,140100,2347906475,3870,3850,3890,3850,14123
|
|
20240228,140000,2293317905,3850,3855,3855,3850,210
|
|
20240228,135900,2292509225,3855,3850,3855,3850,2522
|
|
20240228,135800,2282787690,3850,3850,3850,3850,27
|
|
20240228,135700,2282683740,3845,3850,3850,3845,253
|
|
20240228,135600,2281710885,3845,3850,3850,3845,195
|
|
20240228,135500,2280960160,3850,3855,3855,3850,267
|
|
20240228,135400,2279932205,3845,3845,3845,3845,203
|
|
20240228,135300,2279151670,3845,3845,3845,3845,145
|
|
20240228,135200,2278594145,3845,3855,3855,3845,225
|
|
20240228,135100,2277729010,3840,3840,3840,3840,173
|
|
20240228,135000,2277064690,3840,3860,3860,3840,290
|
|
20240228,134900,2275950650,3860,3840,3860,3840,191
|
|
20240228,134800,2275216490,3840,3835,3860,3835,270
|
|
20240228,134700,2274179530,3845,3845,3845,3845,1928
|
|
20240228,134600,2266766370,3835,3840,3840,3835,296
|
|
20240228,134500,2265630800,3835,3835,3835,3835,258
|
|
20240228,134400,2264641370,3830,3830,3830,3830,169
|
|
20240228,134300,2263994100,3830,3840,3840,3830,16126
|
|
20240228,134200,2202191945,3840,3840,3840,3840,188
|
|
20240228,134100,2201470025,3840,3840,3840,3840,1021
|
|
20240228,134000,2197549385,3840,3840,3840,3840,169
|
|
20240228,133900,2196900425,3840,3840,3840,3840,200
|
|
20240228,133800,2196132425,3855,3840,3855,3840,249
|
|
20240228,133700,2195175920,3840,3840,3840,3835,1216
|
|
20240228,133600,2190507490,3840,3840,3840,3840,0
|
|
20240228,133500,2190507490,3840,3850,3850,3840,7595
|
|
20240228,133400,2161311125,3850,3860,3860,3850,1305
|
|
20240228,133300,2156275705,3860,3850,3860,3850,688
|
|
20240228,133200,2153624500,3850,3850,3850,3850,208
|
|
20240228,133100,2152823700,3850,3850,3850,3850,169
|
|
20240228,133000,2152173050,3850,3835,3850,3835,2027
|
|
20240228,132900,2144381235,3835,3850,3850,3835,277
|
|
20240228,132800,2143318895,3835,3835,3835,3835,164
|
|
20240228,132700,2142689955,3850,3840,3850,3835,4582
|
|
20240228,132600,2125100615,3840,3855,3855,3840,124
|
|
20240228,132500,2124623600,3845,3845,3845,3845,227
|
|
20240228,132400,2123750785,3845,3855,3855,3845,224
|
|
20240228,132300,2122889155,3855,3855,3855,3840,244
|
|
20240228,132200,2121951595,3840,3835,3840,3835,1140
|
|
20240228,132100,2117574760,3835,3850,3850,3835,570
|
|
20240228,132000,2115385635,3850,3830,3850,3830,1833
|
|
20240228,131900,2108348905,3825,3825,3825,3825,688
|
|
20240228,131800,2105717305,3825,3840,3840,3825,260
|
|
20240228,131700,2104722205,3825,3825,3825,3825,240
|
|
20240228,131600,2103804205,3825,3840,3840,3825,544
|
|
20240228,131500,2101718950,3840,3835,3840,3830,1254
|
|
20240228,131400,2096910715,3835,3835,3840,3835,2415
|
|
20240228,131300,2087641945,3835,3850,3850,3825,27865
|
|
20240228,131200,1980797865,3850,3850,3850,3850,226
|
|
20240228,131100,1979927765,3850,3850,3850,3850,209
|
|
20240228,131000,1979123115,3850,3850,3850,3850,170
|
|
20240228,130900,1978468615,3850,3850,3850,3850,164
|
|
20240228,130800,1977837215,3850,3850,3850,3850,419
|
|
20240228,130700,1976224065,3850,3865,3865,3850,1254
|
|
20240228,130600,1971395835,3865,3855,3870,3855,215
|
|
20240228,130500,1970566550,3870,3855,3870,3855,232
|
|
20240228,130400,1969672130,3855,3850,3855,3850,1445
|
|
20240228,130300,1964108850,3850,3850,3865,3850,380
|
|
20240228,130200,1962645460,3860,3850,3860,3850,145
|
|
20240228,130100,1962086730,3855,3855,3855,3855,81
|
|
20240228,130000,1961774475,3855,3860,3875,3855,206
|
|
20240228,125900,1960980140,3850,3865,3865,3850,207
|
|
20240228,125800,1960182120,3855,3865,3875,3855,267
|
|
20240228,125700,1959152605,3875,3865,3875,3855,252
|
|
20240228,125600,1958180080,3870,3860,3875,3860,209
|
|
20240228,125500,1957372810,3860,3860,3860,3850,256
|
|
20240228,125400,1956386025,3855,3850,3870,3850,9029
|
|
20240228,125300,1921450575,3870,3850,3870,3850,244
|
|
20240228,125200,1920510655,3870,3850,3870,3850,69
|
|
20240228,125100,1920244045,3840,3835,3845,3835,555
|
|
20240228,125000,1918113065,3830,3835,3835,3830,256
|
|
20240228,124900,1917132360,3840,3840,3840,3825,205
|
|
20240228,124800,1916347665,3840,3835,3840,3830,757
|
|
20240228,124700,1913444190,3830,3830,3830,3830,228
|
|
20240228,124600,1912570950,3830,3835,3835,3830,284
|
|
20240228,124500,1911482665,3835,3830,3835,3830,245
|
|
20240228,124400,1910544200,3830,3830,3830,3830,139
|
|
20240228,124300,1910011830,3830,3835,3835,3830,271
|
|
20240228,124200,1908973835,3835,3835,3835,3835,23
|
|
20240228,124100,1908885630,3830,3835,3835,3830,571
|
|
20240228,124000,1906696795,3835,3835,3840,3835,574
|
|
20240228,123900,1904495500,3830,3835,3835,3825,262
|
|
20240228,123800,1903493030,3820,3820,3820,3820,231
|
|
20240228,123700,1902610610,3820,3825,3830,3820,750
|
|
20240228,123600,1899741715,3815,3830,3830,3815,1985
|
|
20240228,123500,1892160295,3830,3825,3830,3820,1836
|
|
20240228,123400,1885138285,3825,3830,3835,3825,4560
|
|
20240228,123300,1867682365,3830,3840,3850,3830,17230
|
|
20240228,123200,1801578235,3845,3845,3845,3845,441
|
|
20240228,123100,1799882590,3845,3845,3845,3845,1071
|
|
20240228,123000,1795764595,3845,3850,3850,3845,703
|
|
20240228,122900,1793061375,3845,3855,3855,3845,1230
|
|
20240228,122800,1788321805,3835,3865,3865,3830,36500
|
|
20240228,122700,1648130865,3865,3880,3880,3865,237
|
|
20240228,122600,1647214710,3880,3870,3880,3865,500
|
|
20240228,122500,1645280610,3870,3865,3870,3860,3593
|
|
20240228,122400,1631389955,3865,3865,3865,3865,182
|
|
20240228,122300,1630686525,3865,3880,3880,3865,5829
|
|
20240228,122200,1608081565,3900,3875,3900,3875,5238
|
|
20240228,122100,1587661915,3890,3875,3890,3875,226
|
|
20240228,122000,1586785985,3875,3875,3875,3875,7
|
|
20240228,121900,1586758860,3875,3870,3890,3870,2312
|
|
20240228,121800,1577807440,3865,3865,3865,3865,171
|
|
20240228,121700,1577146525,3865,3870,3870,3865,929
|
|
20240228,121600,1573555790,3860,3860,3860,3860,305
|
|
20240228,121500,1572378490,3860,3870,3870,3860,2185
|
|
20240228,121400,1563934630,3870,3875,3875,3845,10988
|
|
20240228,121300,1521557205,3870,3870,3875,3870,807
|
|
20240228,121200,1518433785,3870,3875,3875,3870,353
|
|
20240228,121100,1517067015,3875,3900,3900,3875,12539
|
|
20240228,121000,1468394955,3900,3900,3900,3895,22556
|
|
20240228,120900,1380427675,3910,3895,3910,3885,56466
|
|
20240228,120800,1160187575,3880,3895,3895,3880,701
|
|
20240228,120700,1157466720,3895,3860,3900,3840,28638
|
|
20240228,120600,1046286925,3840,3840,3850,3840,2035
|
|
20240228,120500,1038457505,3845,3850,3850,3845,568
|
|
20240228,120400,1036273495,3850,3850,3850,3845,487
|
|
20240228,120300,1034400105,3850,3855,3860,3850,9903
|
|
20240228,120200,996215245,3850,3845,3850,3845,3194
|
|
20240228,120100,983919230,3845,3840,3845,3840,390
|
|
20240228,120000,982420820,3840,3840,3840,3840,208
|
|
20240228,115900,981622100,3840,3840,3840,3840,211
|
|
20240228,115800,980811860,3835,3835,3835,3835,0
|
|
20240228,115700,980811860,3835,3835,3835,3835,250
|
|
20240228,115600,979853110,3835,3845,3845,3835,304
|
|
20240228,115500,978687170,3845,3840,3850,3840,74
|
|
20240228,115400,978402615,3835,3845,3845,3835,255
|
|
20240228,115300,977424590,3850,3835,3850,3835,192
|
|
20240228,115200,976688105,3835,3835,3835,3835,1391
|
|
20240228,115100,971353620,3835,3835,3835,3835,212
|
|
20240228,115000,970540600,3850,3850,3850,3840,201
|
|
20240228,114900,969768550,3850,3840,3850,3840,208
|
|
20240228,114800,968969820,3840,3840,3840,3840,0
|
|
20240228,114700,968969820,3840,3840,3840,3840,195
|
|
20240228,114600,968221020,3840,3850,3850,3840,202
|
|
20240228,114500,967445240,3850,3840,3850,3840,240
|
|
20240228,114400,966523630,3840,3845,3850,3840,819
|
|
20240228,114300,963373480,3835,3845,3850,3835,132
|
|
20240228,114200,962867235,3835,3835,3835,3835,233
|
|
20240228,114100,961973680,3835,3850,3850,3835,2645
|
|
20240228,114000,951793775,3850,3845,3850,3835,394
|
|
20240228,113900,950280150,3845,3840,3845,3835,2411
|
|
20240228,113800,941026460,3835,3835,3835,3835,772
|
|
20240228,113700,938065840,3835,3835,3835,3835,0
|
|
20240228,113600,938065840,3835,3835,3840,3835,10127
|
|
20240228,113500,899228790,3835,3840,3840,3835,3929
|
|
20240228,113400,884157060,3840,3840,3840,3840,254
|
|
20240228,113300,883181700,3835,3845,3845,3835,229
|
|
20240228,113200,882303385,3845,3835,3845,3835,840
|
|
20240228,113100,879078785,3835,3840,3840,3835,13061
|
|
20240228,113000,828989585,3835,3840,3840,3835,2363
|
|
20240228,112900,819926445,3835,3835,3835,3835,190
|
|
20240228,112800,819197795,3835,3835,3840,3835,2518
|
|
20240228,112700,809533295,3835,3840,3840,3835,20595
|
|
20240228,112600,730449440,3840,3845,3845,3840,2303
|
|
20240228,112500,721605085,3850,3845,3850,3840,1726
|
|
20240228,112400,714962035,3845,3850,3850,3845,48
|
|
20240228,112300,714777385,3845,3840,3845,3840,218
|
|
20240228,112200,713940170,3840,3855,3855,3840,231
|
|
20240228,112100,713052980,3855,3845,3855,3840,1259
|
|
20240228,112000,708217250,3845,3860,3860,3845,24220
|
|
20240228,111900,614881035,3865,3860,3865,3855,241
|
|
20240228,111800,613951765,3865,3855,3865,3855,698
|
|
20240228,111700,611256025,3865,3855,3865,3855,1007
|
|
20240228,111600,607366190,3865,3855,3865,3855,225
|
|
20240228,111500,606498535,3855,3860,3860,3855,157
|
|
20240228,111400,605893250,3860,3860,3860,3860,57
|
|
20240228,111300,605673230,3860,3860,3860,3860,219
|
|
20240228,111200,604827890,3860,3865,3865,3860,181
|
|
20240228,111100,604129180,3865,3855,3865,3855,205
|
|
20240228,111000,603338875,3855,3860,3865,3855,394
|
|
20240228,110900,601818680,3855,3855,3855,3855,244
|
|
20240228,110800,600878060,3855,3860,3860,3855,188
|
|
20240228,110700,600153315,3855,3860,3860,3855,156
|
|
20240228,110600,599551735,3860,3855,3860,3855,564
|
|
20240228,110500,597375815,3855,3855,3855,3855,179
|
|
20240228,110400,596685770,3860,3855,3860,3855,260
|
|
20240228,110300,595683235,3860,3860,3860,3860,140
|
|
20240228,110200,595142835,3860,3860,3870,3860,998
|
|
20240228,110100,591290545,3860,3860,3860,3860,178
|
|
20240228,110000,590603465,3855,3870,3870,3855,251
|
|
20240228,105900,589635320,3860,3870,3870,3860,144
|
|
20240228,105800,589079380,3870,3865,3870,3855,3201
|
|
20240228,105700,576706190,3865,3865,3870,3865,479
|
|
20240228,105600,574854700,3865,3855,3865,3855,224
|
|
20240228,105500,573991170,3865,3855,3865,3855,188
|
|
20240228,105400,573266310,3865,3855,3865,3855,221
|
|
20240228,105300,572414240,3865,3855,3865,3855,2657
|
|
20240228,105200,562156775,3850,3850,3855,3850,1364
|
|
20240228,105100,556899610,3850,3855,3855,3850,270
|
|
20240228,105000,555860055,3855,3850,3855,3850,173
|
|
20240228,104900,555194000,3850,3855,3855,3850,175
|
|
20240228,104800,554520225,3855,3855,3855,3850,288
|
|
20240228,104700,553411320,3855,3850,3855,3845,11357
|
|
20240228,104600,509633535,3850,3830,3850,3830,1644
|
|
20240228,104500,503322230,3830,3830,3830,3830,185
|
|
20240228,104400,502613680,3830,3830,3830,3830,261
|
|
20240228,104300,501614050,3835,3840,3840,3830,185
|
|
20240228,104200,500905195,3840,3830,3840,3830,225
|
|
20240228,104100,500043335,3830,3830,3830,3830,540
|
|
20240228,104000,497975135,3835,3835,3835,3835,62
|
|
20240228,103900,497737365,3835,3835,3835,3835,319
|
|
20240228,103800,496514000,3835,3835,3835,3835,170
|
|
20240228,103700,495862050,3835,3835,3835,3835,218
|
|
20240228,103600,495026020,3835,3840,3840,3835,2334
|
|
20240228,103500,486064310,3835,3835,3835,3835,173
|
|
20240228,103400,485400855,3835,3835,3835,3835,271
|
|
20240228,103300,484361570,3835,3835,3835,3835,178
|
|
20240228,103200,483678940,3835,3835,3835,3835,0
|
|
20240228,103100,483678940,3835,3835,3835,3835,260
|
|
20240228,103000,482681840,3845,3845,3850,3845,469
|
|
20240228,102900,480876985,3845,3850,3850,3845,337
|
|
20240228,102800,479580720,3845,3845,3845,3845,210
|
|
20240228,102700,478773270,3845,3845,3845,3845,1357
|
|
20240228,102600,473555605,3845,3845,3845,3845,245
|
|
20240228,102500,472613580,3845,3845,3845,3845,221
|
|
20240228,102400,471763835,3845,3845,3855,3845,11616
|
|
20240228,102300,427030985,3845,3850,3850,3845,566
|
|
20240228,102200,424854665,3850,3845,3850,3845,265
|
|
20240228,102100,423835390,3845,3830,3845,3830,2830
|
|
20240228,102000,412957325,3845,3840,3845,3830,452
|
|
20240228,101900,411225210,3845,3840,3845,3840,51
|
|
20240228,101800,411029365,3840,3845,3845,3840,12
|
|
20240228,101700,410983235,3845,3845,3845,3845,20
|
|
20240228,101600,410906335,3845,3840,3845,3840,130
|
|
20240228,101500,410406735,3840,3840,3840,3840,569
|
|
20240228,101400,408221775,3850,3830,3850,3830,5301
|
|
20240228,101300,387873325,3830,3835,3835,3830,2539
|
|
20240228,101200,378141255,3835,3840,3840,3835,1001
|
|
20240228,101100,374302415,3830,3830,3840,3830,1422
|
|
20240228,101000,368853595,3835,3835,3835,3835,45
|
|
20240228,100900,368681020,3835,3835,3835,3835,0
|
|
20240228,100800,368681020,3835,3835,3835,3835,10
|
|
20240228,100700,368642670,3835,3845,3845,3835,3553
|
|
20240228,100600,354988275,3840,3845,3845,3840,48
|
|
20240228,100500,354803865,3845,3840,3845,3840,4040
|
|
20240228,100400,339270615,3840,3845,3845,3840,114
|
|
20240228,100300,338832785,3825,3840,3840,3825,2140
|
|
20240228,100200,330628660,3845,3840,3845,3840,37
|
|
20240228,100100,330486525,3840,3845,3845,3840,1030
|
|
20240228,100000,326530755,3845,3845,3845,3845,21
|
|
20240228,095900,326450010,3840,3835,3840,3835,2826
|
|
20240228,095800,315601280,3840,3840,3840,3840,20
|
|
20240228,095700,315524480,3840,3840,3840,3840,120
|
|
20240228,095600,315063680,3840,3835,3840,3835,3586
|
|
20240228,095500,301293450,3840,3840,3840,3835,20
|
|
20240228,095400,301216665,3840,3825,3840,3825,5591
|
|
20240228,095300,279774385,3835,3825,3835,3820,1514
|
|
20240228,095200,273983720,3835,3835,3840,3835,713
|
|
20240228,095100,271248235,3835,3840,3840,3835,260
|
|
20240228,095000,270251085,3840,3840,3840,3830,13
|
|
20240228,094900,270201185,3840,3840,3840,3840,50
|
|
20240228,094800,270009185,3845,3830,3845,3830,8293
|
|
20240228,094700,238214280,3825,3825,3825,3825,516
|
|
20240228,094600,236240580,3820,3825,3825,3820,410
|
|
20240228,094500,234674330,3825,3830,3830,3825,100
|
|
20240228,094400,234291780,3830,3825,3830,3825,271
|
|
20240228,094300,233255145,3825,3830,3830,3825,2753
|
|
20240228,094200,222724870,3830,3830,3830,3830,10
|
|
20240228,094100,222686570,3830,3830,3830,3830,1402
|
|
20240228,094000,217316910,3830,3825,3830,3825,146
|
|
20240228,093900,216758405,3820,3825,3825,3820,2044
|
|
20240228,093800,208950145,3825,3820,3830,3820,3326
|
|
20240228,093700,196225390,3825,3825,3825,3825,20
|
|
20240228,093600,196148890,3825,3820,3825,3820,693
|
|
20240228,093500,193501625,3810,3815,3820,3810,2502
|
|
20240228,093400,183968990,3815,3815,3815,3805,5169
|
|
20240228,093300,164288515,3815,3820,3820,3815,545
|
|
20240228,093200,162209125,3820,3810,3820,3810,368
|
|
20240228,093100,160806610,3810,3815,3815,3810,22
|
|
20240228,093000,160722730,3815,3815,3815,3815,10
|
|
20240228,092900,160684580,3820,3815,3820,3805,170
|
|
20240228,092800,160037540,3805,3810,3810,3805,1092
|
|
20240228,092700,155882280,3800,3800,3810,3800,3791
|
|
20240228,092600,141453350,3820,3800,3820,3800,4906
|
|
20240228,092500,122800290,3820,3815,3820,3800,3252
|
|
20240228,092400,110441650,3815,3815,3815,3815,2540
|
|
20240228,092300,100751550,3815,3815,3815,3815,10
|
|
20240228,092200,100713400,3815,3805,3815,3795,1587
|
|
20240228,092100,94687515,3805,3815,3815,3805,818
|
|
20240228,092000,91566885,3805,3805,3810,3805,3292
|
|
20240228,091900,79026170,3800,3800,3805,3800,659
|
|
20240228,091800,76521965,3800,3765,3800,3760,9593
|
|
20240228,091700,40261370,3770,3770,3770,3770,10
|
|
20240228,091600,40223670,3770,3770,3770,3770,1
|
|
20240228,091500,40219900,3760,3770,3770,3760,566
|
|
20240228,091400,38086640,3760,3760,3760,3760,0
|
|
20240228,091300,38086640,3760,3760,3760,3760,1982
|
|
20240228,091200,30634320,3760,3770,3770,3760,1815
|
|
20240228,091100,23805650,3785,3785,3785,3775,2285
|
|
20240228,091000,15170545,3785,3785,3785,3785,511
|
|
20240228,090900,13236410,3785,3785,3785,3785,46
|
|
20240228,090800,13062300,3785,3780,3785,3780,195
|
|
20240228,090700,12324450,3780,3780,3780,3780,635
|
|
20240228,090600,9924150,3780,3780,3780,3775,23
|
|
20240228,090500,9837215,3780,3780,3780,3775,882
|
|
20240228,090400,6507535,3785,3785,3785,3785,186
|
|
20240228,090300,5803525,3780,3775,3780,3775,499
|
|
20240228,090200,3919670,3770,3765,3770,3760,154
|
|
20240228,090100,3339555,3765,3765,3765,3765,265
|
|
20240228,090000,2341830,3765,3765,3765,3765,622
|