698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,203500,933807740,6210,6210,6210,6210,2254
|
|
20240228,203400,933807740,6210,6210,6210,6210,0
|
|
20240228,203300,933807740,6210,6210,6210,6210,0
|
|
20240228,203200,933807740,6210,6210,6210,6210,0
|
|
20240228,203100,933807740,6210,6210,6210,6210,0
|
|
20240228,203000,933807740,6210,6210,6210,6210,0
|
|
20240228,202900,933807740,6210,6210,6210,6210,0
|
|
20240228,202800,933807740,6210,6210,6210,6210,0
|
|
20240228,202700,933807740,6210,6210,6210,6210,0
|
|
20240228,202600,933807740,6210,6210,6210,6210,0
|
|
20240228,202500,933807740,6210,6210,6210,6210,0
|
|
20240228,202400,933807740,6210,6210,6210,6210,0
|
|
20240228,202300,933807740,6210,6210,6210,6210,0
|
|
20240228,202200,933807740,6210,6210,6210,6210,0
|
|
20240228,202100,933807740,6210,6210,6210,6210,0
|
|
20240228,202000,933807740,6210,6210,6210,6210,0
|
|
20240228,201900,933807740,6210,6210,6210,6210,0
|
|
20240228,201800,933807740,6210,6210,6210,6210,0
|
|
20240228,201700,933807740,6210,6210,6210,6210,0
|
|
20240228,201600,933807740,6210,6210,6210,6210,0
|
|
20240228,201500,933807740,6210,6210,6210,6210,0
|
|
20240228,201400,933807740,6210,6210,6210,6210,0
|
|
20240228,201300,933807740,6210,6210,6210,6210,0
|
|
20240228,201200,933807740,6210,6210,6210,6210,0
|
|
20240228,201100,933807740,6210,6210,6210,6210,0
|
|
20240228,201000,933807740,6210,6210,6210,6210,0
|
|
20240228,200900,933807740,6210,6210,6210,6210,0
|
|
20240228,200800,933807740,6210,6210,6210,6210,0
|
|
20240228,200700,933807740,6210,6210,6210,6210,0
|
|
20240228,200600,933807740,6210,6210,6210,6210,0
|
|
20240228,200500,933807740,6210,6210,6210,6210,2254
|
|
20240228,200400,933807740,6210,6210,6210,6210,0
|
|
20240228,200300,933807740,6210,6210,6210,6210,0
|
|
20240228,200200,933807740,6210,6210,6210,6210,0
|
|
20240228,200100,933807740,6210,6210,6210,6210,0
|
|
20240228,200000,933807740,6210,6210,6210,6210,0
|
|
20240228,195900,933807740,6210,6210,6210,6210,0
|
|
20240228,195800,933807740,6210,6210,6210,6210,0
|
|
20240228,195700,933807740,6210,6210,6210,6210,0
|
|
20240228,195600,933807740,6210,6210,6210,6210,0
|
|
20240228,195500,933807740,6210,6210,6210,6210,0
|
|
20240228,195400,933807740,6210,6210,6210,6210,0
|
|
20240228,195300,933807740,6210,6210,6210,6210,0
|
|
20240228,195200,933807740,6210,6210,6210,6210,0
|
|
20240228,195100,933807740,6210,6210,6210,6210,0
|
|
20240228,195000,933807740,6210,6210,6210,6210,0
|
|
20240228,194900,933807740,6210,6210,6210,6210,0
|
|
20240228,194800,933807740,6210,6210,6210,6210,0
|
|
20240228,194700,933807740,6210,6210,6210,6210,0
|
|
20240228,194600,933807740,6210,6210,6210,6210,0
|
|
20240228,194500,933807740,6210,6210,6210,6210,0
|
|
20240228,194400,933807740,6210,6210,6210,6210,0
|
|
20240228,194300,933807740,6210,6210,6210,6210,0
|
|
20240228,194200,933807740,6210,6210,6210,6210,0
|
|
20240228,194100,933807740,6210,6210,6210,6210,0
|
|
20240228,194000,933807740,6210,6210,6210,6210,0
|
|
20240228,193900,933807740,6210,6210,6210,6210,0
|
|
20240228,193800,933807740,6210,6210,6210,6210,0
|
|
20240228,193700,933807740,6210,6210,6210,6210,0
|
|
20240228,193600,933807740,6210,6210,6210,6210,0
|
|
20240228,193500,933807740,6210,6210,6210,6210,2254
|
|
20240228,193400,933807740,6210,6210,6210,6210,0
|
|
20240228,193300,933807740,6210,6210,6210,6210,0
|
|
20240228,193200,933807740,6210,6210,6210,6210,0
|
|
20240228,193100,933807740,6210,6210,6210,6210,0
|
|
20240228,193000,933807740,6210,6210,6210,6210,0
|
|
20240228,192900,933807740,6210,6210,6210,6210,0
|
|
20240228,192800,933807740,6210,6210,6210,6210,0
|
|
20240228,192700,933807740,6210,6210,6210,6210,0
|
|
20240228,192600,933807740,6210,6210,6210,6210,0
|
|
20240228,192500,933807740,6210,6210,6210,6210,0
|
|
20240228,192400,933807740,6210,6210,6210,6210,0
|
|
20240228,192300,933807740,6210,6210,6210,6210,0
|
|
20240228,192200,933807740,6210,6210,6210,6210,0
|
|
20240228,192100,933807740,6210,6210,6210,6210,0
|
|
20240228,192000,933807740,6210,6210,6210,6210,0
|
|
20240228,191900,933807740,6210,6210,6210,6210,0
|
|
20240228,191800,933807740,6210,6210,6210,6210,0
|
|
20240228,191700,933807740,6210,6210,6210,6210,0
|
|
20240228,191600,933807740,6210,6210,6210,6210,0
|
|
20240228,191500,933807740,6210,6210,6210,6210,0
|
|
20240228,191400,933807740,6210,6210,6210,6210,0
|
|
20240228,191300,933807740,6210,6210,6210,6210,0
|
|
20240228,191200,933807740,6210,6210,6210,6210,0
|
|
20240228,191100,933807740,6210,6210,6210,6210,0
|
|
20240228,191000,933807740,6210,6210,6210,6210,0
|
|
20240228,190900,933807740,6210,6210,6210,6210,0
|
|
20240228,190800,933807740,6210,6210,6210,6210,0
|
|
20240228,190700,933807740,6210,6210,6210,6210,0
|
|
20240228,190600,933807740,6210,6210,6210,6210,0
|
|
20240228,190500,933807740,6210,6210,6210,6210,2254
|
|
20240228,190400,933807740,6210,6210,6210,6210,0
|
|
20240228,190300,933807740,6210,6210,6210,6210,0
|
|
20240228,190200,933807740,6210,6210,6210,6210,0
|
|
20240228,190100,933807740,6210,6210,6210,6210,0
|
|
20240228,190000,933807740,6210,6210,6210,6210,0
|
|
20240228,185900,933807740,6210,6210,6210,6210,0
|
|
20240228,185800,933807740,6210,6210,6210,6210,0
|
|
20240228,185700,933807740,6210,6210,6210,6210,0
|
|
20240228,185600,933807740,6210,6210,6210,6210,0
|
|
20240228,185500,933807740,6210,6210,6210,6210,0
|
|
20240228,185400,933807740,6210,6210,6210,6210,0
|
|
20240228,185300,933807740,6210,6210,6210,6210,0
|
|
20240228,185200,933807740,6210,6210,6210,6210,0
|
|
20240228,185100,933807740,6210,6210,6210,6210,0
|
|
20240228,185000,933807740,6210,6210,6210,6210,0
|
|
20240228,184900,933807740,6210,6210,6210,6210,0
|
|
20240228,184800,933807740,6210,6210,6210,6210,0
|
|
20240228,184700,933807740,6210,6210,6210,6210,0
|
|
20240228,184600,933807740,6210,6210,6210,6210,0
|
|
20240228,184500,933807740,6210,6210,6210,6210,0
|
|
20240228,184400,933807740,6210,6210,6210,6210,0
|
|
20240228,184300,933807740,6210,6210,6210,6210,0
|
|
20240228,184200,933807740,6210,6210,6210,6210,0
|
|
20240228,184100,933807740,6210,6210,6210,6210,0
|
|
20240228,184000,933807740,6210,6210,6210,6210,0
|
|
20240228,183900,933807740,6210,6210,6210,6210,0
|
|
20240228,183800,933807740,6210,6210,6210,6210,0
|
|
20240228,183700,933807740,6210,6210,6210,6210,0
|
|
20240228,183600,933807740,6210,6210,6210,6210,0
|
|
20240228,183500,933807740,6210,6210,6210,6210,2254
|
|
20240228,183400,933807740,6210,6210,6210,6210,0
|
|
20240228,183300,933807740,6210,6210,6210,6210,0
|
|
20240228,183200,933807740,6210,6210,6210,6210,0
|
|
20240228,183100,933807740,6210,6210,6210,6210,0
|
|
20240228,183000,933807740,6210,6210,6210,6210,0
|
|
20240228,182900,933807740,6210,6210,6210,6210,0
|
|
20240228,182800,933807740,6210,6210,6210,6210,0
|
|
20240228,182700,933807740,6210,6210,6210,6210,0
|
|
20240228,182600,933807740,6210,6210,6210,6210,0
|
|
20240228,182500,933807740,6210,6210,6210,6210,0
|
|
20240228,182400,933807740,6210,6210,6210,6210,0
|
|
20240228,182300,933807740,6210,6210,6210,6210,0
|
|
20240228,182200,933807740,6210,6210,6210,6210,0
|
|
20240228,182100,933807740,6210,6210,6210,6210,0
|
|
20240228,182000,933807740,6210,6210,6210,6210,0
|
|
20240228,181900,933807740,6210,6210,6210,6210,0
|
|
20240228,181800,933807740,6210,6210,6210,6210,0
|
|
20240228,181700,933807740,6210,6210,6210,6210,0
|
|
20240228,181600,933807740,6210,6210,6210,6210,0
|
|
20240228,181500,933807740,6210,6210,6210,6210,0
|
|
20240228,181400,933807740,6210,6210,6210,6210,0
|
|
20240228,181300,933807740,6210,6210,6210,6210,0
|
|
20240228,181200,933807740,6210,6210,6210,6210,0
|
|
20240228,181100,933807740,6210,6210,6210,6210,0
|
|
20240228,181000,933807740,6210,6210,6210,6210,0
|
|
20240228,180900,933807740,6210,6210,6210,6210,0
|
|
20240228,180800,933807740,6210,6210,6210,6210,0
|
|
20240228,180700,933807740,6210,6210,6210,6210,0
|
|
20240228,180600,933807740,6210,6210,6210,6210,0
|
|
20240228,180500,933807740,6210,6210,6210,6210,2254
|
|
20240228,180400,933807740,6210,6210,6210,6210,0
|
|
20240228,180300,933807740,6210,6210,6210,6210,0
|
|
20240228,180200,933807740,6210,6210,6210,6210,0
|
|
20240228,180100,933807740,6210,6210,6210,6210,0
|
|
20240228,180000,933807740,6210,6210,6210,6210,0
|
|
20240228,175900,933807740,6210,6210,6210,6210,0
|
|
20240228,175800,933807740,6210,6210,6210,6210,0
|
|
20240228,175700,933807740,6210,6210,6210,6210,0
|
|
20240228,175600,933807740,6210,6210,6210,6210,0
|
|
20240228,175500,933807740,6210,6210,6210,6210,0
|
|
20240228,175400,933807740,6210,6210,6210,6210,0
|
|
20240228,175300,933807740,6210,6210,6210,6210,0
|
|
20240228,175200,933807740,6210,6210,6210,6210,0
|
|
20240228,175100,933807740,6210,6210,6210,6210,0
|
|
20240228,175000,933807740,6210,6210,6210,6210,0
|
|
20240228,174900,933807740,6210,6210,6210,6210,0
|
|
20240228,174800,933807740,6210,6210,6210,6210,0
|
|
20240228,174700,933807740,6210,6210,6210,6210,0
|
|
20240228,174600,933807740,6210,6210,6210,6210,0
|
|
20240228,174500,933807740,6210,6210,6210,6210,0
|
|
20240228,174400,933807740,6210,6210,6210,6210,0
|
|
20240228,174300,933807740,6210,6210,6210,6210,0
|
|
20240228,174200,933807740,6210,6210,6210,6210,0
|
|
20240228,174100,933807740,6210,6210,6210,6210,0
|
|
20240228,174000,933807740,6210,6210,6210,6210,0
|
|
20240228,173900,933807740,6210,6210,6210,6210,0
|
|
20240228,173800,933807740,6210,6210,6210,6210,0
|
|
20240228,173700,933807740,6210,6210,6210,6210,0
|
|
20240228,173600,933807740,6210,6210,6210,6210,0
|
|
20240228,173500,933807740,6210,6210,6210,6210,2254
|
|
20240228,173400,933807740,6210,6210,6210,6210,0
|
|
20240228,173300,933807740,6210,6210,6210,6210,0
|
|
20240228,173200,933807740,6210,6210,6210,6210,0
|
|
20240228,173100,933807740,6210,6210,6210,6210,0
|
|
20240228,173000,933807740,6210,6210,6210,6210,0
|
|
20240228,172900,933807740,6210,6210,6210,6210,0
|
|
20240228,172800,933807740,6210,6210,6210,6210,0
|
|
20240228,172700,933807740,6210,6210,6210,6210,0
|
|
20240228,172600,933807740,6210,6210,6210,6210,0
|
|
20240228,172500,933807740,6210,6210,6210,6210,0
|
|
20240228,172400,933807740,6210,6210,6210,6210,0
|
|
20240228,172300,933807740,6210,6210,6210,6210,0
|
|
20240228,172200,933807740,6210,6210,6210,6210,0
|
|
20240228,172100,933807740,6210,6210,6210,6210,0
|
|
20240228,172000,933807740,6210,6210,6210,6210,0
|
|
20240228,171900,933807740,6210,6210,6210,6210,0
|
|
20240228,171800,933807740,6210,6210,6210,6210,0
|
|
20240228,171700,933807740,6210,6210,6210,6210,0
|
|
20240228,171600,933807740,6210,6210,6210,6210,0
|
|
20240228,171500,933807740,6210,6210,6210,6210,0
|
|
20240228,171400,933807740,6210,6210,6210,6210,0
|
|
20240228,171300,933807740,6210,6210,6210,6210,0
|
|
20240228,171200,933807740,6210,6210,6210,6210,0
|
|
20240228,171100,933807740,6210,6210,6210,6210,0
|
|
20240228,171000,933807740,6210,6210,6210,6210,0
|
|
20240228,170900,933807740,6210,6210,6210,6210,0
|
|
20240228,170800,933807740,6210,6210,6210,6210,0
|
|
20240228,170700,933807740,6210,6210,6210,6210,0
|
|
20240228,170600,933807740,6210,6210,6210,6210,0
|
|
20240228,170500,933807740,6210,6210,6210,6210,2254
|
|
20240228,170400,933807740,6210,6210,6210,6210,0
|
|
20240228,170300,933807740,6210,6210,6210,6210,0
|
|
20240228,170200,933807740,6210,6210,6210,6210,0
|
|
20240228,170100,933807740,6210,6210,6210,6210,0
|
|
20240228,170000,933807740,6210,6210,6210,6210,0
|
|
20240228,165900,933807740,6210,6210,6210,6210,0
|
|
20240228,165800,933807740,6210,6210,6210,6210,0
|
|
20240228,165700,933807740,6210,6210,6210,6210,0
|
|
20240228,165600,933807740,6210,6210,6210,6210,0
|
|
20240228,165500,933807740,6210,6210,6210,6210,0
|
|
20240228,165400,933807740,6210,6210,6210,6210,0
|
|
20240228,165300,933807740,6210,6210,6210,6210,0
|
|
20240228,165200,933807740,6210,6210,6210,6210,0
|
|
20240228,165100,933807740,6210,6210,6210,6210,0
|
|
20240228,165000,933807740,6210,6210,6210,6210,0
|
|
20240228,164900,933807740,6210,6210,6210,6210,0
|
|
20240228,164800,933807740,6210,6210,6210,6210,0
|
|
20240228,164700,933807740,6210,6210,6210,6210,0
|
|
20240228,164600,933807740,6210,6210,6210,6210,0
|
|
20240228,164500,933807740,6210,6210,6210,6210,0
|
|
20240228,164400,933807740,6210,6210,6210,6210,0
|
|
20240228,164300,933807740,6210,6210,6210,6210,0
|
|
20240228,164200,933807740,6210,6210,6210,6210,0
|
|
20240228,164100,933807740,6210,6210,6210,6210,0
|
|
20240228,164000,933807740,6210,6210,6210,6210,0
|
|
20240228,163900,933807740,6210,6210,6210,6210,0
|
|
20240228,163800,933807740,6210,6210,6210,6210,0
|
|
20240228,163700,933807740,6210,6210,6210,6210,0
|
|
20240228,163600,933807740,6210,6210,6210,6210,0
|
|
20240228,163500,933807740,6210,6210,6210,6210,2254
|
|
20240228,163400,933807740,6210,6210,6210,6210,0
|
|
20240228,163300,933807740,6210,6210,6210,6210,0
|
|
20240228,163200,933807740,6210,6210,6210,6210,0
|
|
20240228,163100,933807740,6210,6210,6210,6210,0
|
|
20240228,163000,933807740,6210,6210,6210,6210,0
|
|
20240228,162900,933807740,6210,6210,6210,6210,0
|
|
20240228,162800,933807740,6210,6210,6210,6210,0
|
|
20240228,162700,933807740,6210,6210,6210,6210,0
|
|
20240228,162600,933807740,6210,6210,6210,6210,0
|
|
20240228,162500,933807740,6210,6210,6210,6210,0
|
|
20240228,162400,933807740,6210,6210,6210,6210,0
|
|
20240228,162300,933807740,6210,6210,6210,6210,0
|
|
20240228,162200,933807740,6210,6210,6210,6210,0
|
|
20240228,162100,933807740,6210,6210,6210,6210,0
|
|
20240228,162000,933807740,6210,6210,6210,6210,0
|
|
20240228,161900,933807740,6210,6210,6210,6210,0
|
|
20240228,161800,933807740,6210,6210,6210,6210,0
|
|
20240228,161700,933807740,6210,6210,6210,6210,0
|
|
20240228,161600,933807740,6210,6210,6210,6210,0
|
|
20240228,161500,933807740,6210,6210,6210,6210,0
|
|
20240228,161400,933807740,6210,6210,6210,6210,0
|
|
20240228,161300,933807740,6210,6210,6210,6210,0
|
|
20240228,161200,933807740,6210,6210,6210,6210,0
|
|
20240228,161100,933807740,6210,6210,6210,6210,0
|
|
20240228,161000,933807740,6210,6210,6210,6210,0
|
|
20240228,160900,933807740,6210,6210,6210,6210,0
|
|
20240228,160800,933807740,6210,6210,6210,6210,0
|
|
20240228,160700,933807740,6210,6210,6210,6210,0
|
|
20240228,160600,933807740,6210,6210,6210,6210,0
|
|
20240228,160500,933807740,6210,6210,6210,6210,2254
|
|
20240228,160400,933807740,6210,6210,6210,6210,0
|
|
20240228,160300,933807740,6210,6210,6210,6210,0
|
|
20240228,160200,933807740,6210,6210,6210,6210,0
|
|
20240228,160100,933807740,6210,6210,6210,6210,0
|
|
20240228,160000,933807740,6210,6210,6210,6210,0
|
|
20240228,155900,933807740,6210,6210,6210,6210,0
|
|
20240228,155800,933807740,6210,6210,6210,6210,0
|
|
20240228,155700,933807740,6210,6210,6210,6210,0
|
|
20240228,155600,933807740,6210,6210,6210,6210,0
|
|
20240228,155500,933807740,6210,6210,6210,6210,0
|
|
20240228,155400,933807740,6210,6210,6210,6210,0
|
|
20240228,155300,933807740,6210,6210,6210,6210,0
|
|
20240228,155200,933807740,6210,6210,6210,6210,0
|
|
20240228,155100,933807740,6210,6210,6210,6210,0
|
|
20240228,155000,933807740,6210,6210,6210,6210,0
|
|
20240228,154900,933807740,6210,6210,6210,6210,0
|
|
20240228,154800,933807740,6210,6210,6210,6210,0
|
|
20240228,154700,933807740,6210,6210,6210,6210,0
|
|
20240228,154600,933807740,6210,6210,6210,6210,0
|
|
20240228,154500,933807740,6210,6210,6210,6210,0
|
|
20240228,154400,933807740,6210,6210,6210,6210,0
|
|
20240228,154300,933807740,6210,6210,6210,6210,0
|
|
20240228,154200,933807740,6210,6210,6210,6210,0
|
|
20240228,154100,933807740,6210,6210,6210,6210,0
|
|
20240228,154000,933807740,6210,6210,6210,6210,0
|
|
20240228,153900,933807740,6210,6210,6210,6210,0
|
|
20240228,153800,933807740,6210,6210,6210,6210,0
|
|
20240228,153700,933807740,6210,6210,6210,6210,0
|
|
20240228,153600,933807740,6210,6210,6210,6210,0
|
|
20240228,153500,933807740,6210,6210,6210,6210,2254
|
|
20240228,153400,933807740,6210,6210,6210,6210,0
|
|
20240228,153300,933807740,6210,6210,6210,6210,0
|
|
20240228,153200,933807740,6210,6210,6210,6210,0
|
|
20240228,153100,933807740,6210,6210,6210,6210,0
|
|
20240228,153000,933807740,6210,6210,6210,6210,2254
|
|
20240228,152900,919810400,6210,6210,6210,6210,0
|
|
20240228,152800,919810400,6210,6210,6210,6210,0
|
|
20240228,152700,919810400,6210,6210,6210,6210,0
|
|
20240228,152600,919810400,6210,6210,6210,6210,0
|
|
20240228,152500,919810400,6210,6210,6210,6210,0
|
|
20240228,152400,919810400,6210,6210,6210,6210,0
|
|
20240228,152300,919810400,6210,6210,6210,6210,0
|
|
20240228,152200,919810400,6210,6210,6210,6210,0
|
|
20240228,152100,919810400,6210,6210,6210,6210,0
|
|
20240228,152000,919810400,6210,6210,6210,6210,0
|
|
20240228,151900,919810400,6210,6220,6220,6210,4614
|
|
20240228,151800,891111560,6220,6230,6230,6220,1457
|
|
20240228,151700,882047660,6230,6220,6230,6220,515
|
|
20240228,151600,878840430,6230,6230,6230,6230,9
|
|
20240228,151500,878784360,6220,6230,6230,6220,82
|
|
20240228,151400,878274300,6230,6220,6230,6220,533
|
|
20240228,151300,874956710,6230,6230,6230,6230,253
|
|
20240228,151200,873380520,6230,6230,6230,6230,0
|
|
20240228,151100,873380520,6230,6230,6230,6230,85
|
|
20240228,151000,872850970,6220,6220,6220,6220,0
|
|
20240228,150900,872850970,6220,6230,6230,6220,456
|
|
20240228,150800,870013140,6220,6220,6220,6220,133
|
|
20240228,150700,869185880,6220,6210,6220,6210,263
|
|
20240228,150600,867551020,6220,6220,6220,6220,1134
|
|
20240228,150500,860497540,6220,6220,6220,6220,50
|
|
20240228,150400,860186540,6220,6220,6220,6220,992
|
|
20240228,150300,854016300,6220,6220,6220,6220,1088
|
|
20240228,150200,847248940,6220,6220,6220,6220,2726
|
|
20240228,150100,830293220,6220,6220,6220,6220,39
|
|
20240228,150000,830050640,6210,6220,6220,6210,71
|
|
20240228,145900,829609220,6220,6220,6220,6220,988
|
|
20240228,145800,823463860,6220,6220,6220,6210,4310
|
|
20240228,145700,796688760,6220,6220,6220,6220,1028
|
|
20240228,145600,790294600,6230,6230,6230,6230,9
|
|
20240228,145500,790238530,6230,6230,6230,6230,516
|
|
20240228,145400,787023850,6230,6230,6230,6230,59
|
|
20240228,145300,786656280,6230,6220,6230,6210,1815
|
|
20240228,145200,775369400,6210,6220,6220,6210,2880
|
|
20240228,145100,757457400,6220,6210,6220,6210,51
|
|
20240228,145000,757140680,6210,6220,6220,6210,1005
|
|
20240228,144900,750899580,6210,6210,6210,6210,593
|
|
20240228,144800,747217050,6220,6210,6220,6210,463
|
|
20240228,144700,744338970,6220,6220,6220,6220,0
|
|
20240228,144600,744338970,6220,6220,6220,6210,2164
|
|
20240228,144500,730898890,6220,6230,6230,6220,2482
|
|
20240228,144400,715460640,6230,6230,6230,6230,261
|
|
20240228,144300,713834610,6240,6230,6240,6230,16
|
|
20240228,144200,713734870,6230,6240,6240,6230,1833
|
|
20240228,144100,702314800,6240,6240,6240,6240,0
|
|
20240228,144000,702314800,6240,6240,6240,6240,3
|
|
20240228,143900,702296080,6240,6230,6240,6230,589
|
|
20240228,143800,698625720,6230,6230,6230,6230,133
|
|
20240228,143700,697797130,6230,6230,6230,6230,250
|
|
20240228,143600,696239630,6230,6230,6230,6230,2736
|
|
20240228,143500,679194350,6230,6240,6240,6230,13
|
|
20240228,143400,679113350,6240,6240,6240,6240,1
|
|
20240228,143300,679107110,6240,6240,6240,6240,410
|
|
20240228,143200,676548710,6240,6240,6240,6240,116
|
|
20240228,143100,675824870,6250,6250,6250,6250,10
|
|
20240228,143000,675762370,6230,6230,6230,6230,0
|
|
20240228,142900,675762370,6230,6240,6240,6230,620
|
|
20240228,142800,671897590,6240,6240,6240,6240,182
|
|
20240228,142700,670761910,6240,6240,6240,6230,296
|
|
20240228,142600,668916530,6240,6250,6250,6240,240
|
|
20240228,142500,667417530,6250,6250,6250,6250,2
|
|
20240228,142400,667405030,6250,6240,6250,6240,11
|
|
20240228,142300,667336380,6240,6240,6240,6240,404
|
|
20240228,142200,664815420,6240,6240,6240,6240,9
|
|
20240228,142100,664759260,6240,6240,6240,6240,1
|
|
20240228,142000,664753020,6240,6230,6240,6230,61
|
|
20240228,141900,664372940,6230,6240,6240,6230,2000
|
|
20240228,141800,651911940,6240,6230,6240,6230,484
|
|
20240228,141700,648895110,6240,6240,6240,6230,210
|
|
20240228,141600,647585710,6240,6240,6240,6240,124
|
|
20240228,141500,646811950,6240,6240,6240,6240,2
|
|
20240228,141400,646799470,6230,6240,6240,6230,68
|
|
20240228,141300,646375810,6230,6240,6240,6230,107
|
|
20240228,141200,645709140,6230,6240,6240,6230,23
|
|
20240228,141100,645565820,6240,6240,6240,6230,330
|
|
20240228,141000,643509620,6240,6240,6240,6240,125
|
|
20240228,140900,642729620,6240,6240,6240,6240,25
|
|
20240228,140800,642573620,6240,6240,6240,6240,17
|
|
20240228,140700,642467540,6240,6240,6240,6240,29
|
|
20240228,140600,642286580,6230,6230,6230,6230,822
|
|
20240228,140500,637165520,6240,6240,6240,6240,259
|
|
20240228,140400,635549360,6240,6240,6240,6240,2000
|
|
20240228,140300,623069360,6240,6240,6240,6240,300
|
|
20240228,140200,621197360,6250,6240,6250,6240,51
|
|
20240228,140100,620879110,6250,6250,6250,6250,117
|
|
20240228,140000,620147860,6250,6240,6250,6240,15
|
|
20240228,135900,620054210,6250,6240,6250,6240,10
|
|
20240228,135800,619991770,6250,6250,6250,6250,2
|
|
20240228,135700,619979270,6240,6250,6250,6240,300
|
|
20240228,135600,618106280,6250,6250,6250,6250,7
|
|
20240228,135500,618062530,6250,6250,6250,6250,216
|
|
20240228,135400,616712530,6250,6250,6250,6240,535
|
|
20240228,135300,613368800,6250,6260,6260,6250,1319
|
|
20240228,135200,605124740,6250,6260,6260,6250,131
|
|
20240228,135100,604304990,6260,6260,6260,6260,267
|
|
20240228,135000,602633570,6260,6260,6260,6260,0
|
|
20240228,134900,602633570,6260,6260,6260,6260,0
|
|
20240228,134800,602633570,6260,6260,6260,6260,48
|
|
20240228,134700,602333090,6260,6260,6260,6260,3
|
|
20240228,134600,602314310,6250,6260,6260,6250,35
|
|
20240228,134500,602095550,6250,6250,6250,6250,133
|
|
20240228,134400,601264300,6250,6240,6250,6240,1448
|
|
20240228,134300,592214840,6250,6250,6250,6250,2
|
|
20240228,134200,592202340,6250,6250,6250,6250,1
|
|
20240228,134100,592196090,6250,6250,6250,6250,100
|
|
20240228,134000,591571090,6250,6250,6250,6250,1006
|
|
20240228,133900,585283590,6240,6240,6240,6240,399
|
|
20240228,133800,582793830,6230,6240,6240,6230,211
|
|
20240228,133700,581479190,6240,6240,6240,6240,905
|
|
20240228,133600,575831990,6250,6250,6250,6250,10
|
|
20240228,133500,575769490,6240,6240,6240,6240,0
|
|
20240228,133400,575769490,6240,6240,6240,6240,0
|
|
20240228,133300,575769490,6240,6250,6250,6240,225
|
|
20240228,133200,574365190,6250,6250,6250,6250,21
|
|
20240228,133100,574233940,6250,6250,6250,6250,107
|
|
20240228,133000,573565190,6240,6240,6240,6240,60
|
|
20240228,132900,573190790,6240,6240,6240,6240,100
|
|
20240228,132800,572566790,6250,6240,6250,6240,500
|
|
20240228,132700,569441990,6250,6250,6250,6250,4
|
|
20240228,132600,569416990,6250,6250,6250,6250,0
|
|
20240228,132500,569416990,6250,6250,6250,6250,100
|
|
20240228,132400,568791990,6250,6250,6250,6250,108
|
|
20240228,132300,568116990,6250,6250,6250,6240,515
|
|
20240228,132200,564903080,6250,6250,6250,6250,6
|
|
20240228,132100,564865580,6240,6240,6240,6240,10
|
|
20240228,132000,564803180,6240,6240,6240,6240,1010
|
|
20240228,131900,558500780,6250,6250,6250,6250,1
|
|
20240228,131800,558494530,6250,6250,6250,6250,2
|
|
20240228,131700,558482030,6250,6250,6250,6250,402
|
|
20240228,131600,555969530,6250,6250,6250,6250,101
|
|
20240228,131500,555338280,6250,6250,6250,6250,330
|
|
20240228,131400,553275780,6250,6250,6250,6250,578
|
|
20240228,131300,549663280,6250,6250,6250,6250,611
|
|
20240228,131200,545844530,6250,6250,6250,6250,1
|
|
20240228,131100,545838280,6250,6250,6250,6250,105
|
|
20240228,131000,545182030,6250,6250,6250,6250,3204
|
|
20240228,130900,525157030,6260,6260,6260,6250,32
|
|
20240228,130800,524956720,6260,6260,6260,6260,6
|
|
20240228,130700,524919160,6260,6260,6260,6260,16
|
|
20240228,130600,524819000,6260,6260,6260,6260,23
|
|
20240228,130500,524675020,6260,6260,6260,6260,0
|
|
20240228,130400,524675020,6260,6260,6260,6260,164
|
|
20240228,130300,523648380,6260,6260,6260,6260,325
|
|
20240228,130200,521613880,6250,6250,6250,6250,100
|
|
20240228,130100,520988880,6260,6260,6260,6260,20
|
|
20240228,130000,520863680,6260,6260,6260,6260,412
|
|
20240228,125900,518284560,6260,6260,6260,6260,715
|
|
20240228,125800,513808660,6260,6260,6260,6260,0
|
|
20240228,125700,513808660,6260,6260,6260,6260,0
|
|
20240228,125600,513808660,6260,6260,6260,6260,10
|
|
20240228,125500,513746060,6260,6260,6260,6260,100
|
|
20240228,125400,513120060,6260,6260,6260,6260,1094
|
|
20240228,125300,506271620,6260,6260,6260,6260,182
|
|
20240228,125200,505132300,6260,6260,6260,6260,20
|
|
20240228,125100,505007100,6260,6260,6260,6260,20
|
|
20240228,125000,504881900,6260,6260,6260,6260,11
|
|
20240228,124900,504813040,6260,6270,6270,6260,55
|
|
20240228,124800,504468690,6270,6270,6270,6270,51
|
|
20240228,124700,504148920,6270,6270,6270,6270,2
|
|
20240228,124600,504136380,6270,6270,6270,6270,2
|
|
20240228,124500,504123840,6270,6270,6270,6270,40
|
|
20240228,124400,503873040,6260,6260,6260,6260,14
|
|
20240228,124300,503785400,6270,6270,6270,6270,20
|
|
20240228,124200,503660000,6270,6270,6270,6270,0
|
|
20240228,124100,503660000,6270,6270,6270,6270,0
|
|
20240228,124000,503660000,6270,6290,6290,6270,724
|
|
20240228,123900,499117520,6290,6290,6290,6290,0
|
|
20240228,123800,499117520,6290,6290,6290,6290,5
|
|
20240228,123700,499086070,6290,6290,6290,6290,1
|
|
20240228,123600,499079780,6270,6270,6270,6270,175
|
|
20240228,123500,497982530,6270,6270,6270,6260,1491
|
|
20240228,123400,488647620,6260,6260,6260,6260,446
|
|
20240228,123300,485855660,6260,6260,6260,6260,32
|
|
20240228,123200,485655340,6260,6260,6260,6260,0
|
|
20240228,123100,485655340,6260,6260,6260,6260,1
|
|
20240228,123000,485649080,6260,6260,6260,6260,3375
|
|
20240228,122900,464521580,6270,6270,6270,6270,81
|
|
20240228,122800,464013710,6260,6260,6260,6260,0
|
|
20240228,122700,464013710,6260,6260,6260,6260,12
|
|
20240228,122600,463938590,6270,6270,6270,6270,0
|
|
20240228,122500,463938590,6270,6280,6280,6270,1964
|
|
20240228,122400,451624010,6270,6270,6270,6270,0
|
|
20240228,122300,451624010,6270,6270,6280,6270,3513
|
|
20240228,122200,429597100,6270,6270,6270,6270,0
|
|
20240228,122100,429597100,6270,6270,6270,6270,52
|
|
20240228,122000,429271060,6260,6260,6260,6260,94
|
|
20240228,121900,428682620,6260,6260,6260,6260,0
|
|
20240228,121800,428682620,6260,6270,6270,6260,35
|
|
20240228,121700,428463220,6260,6260,6260,6260,85
|
|
20240228,121600,427931120,6260,6260,6260,6260,109
|
|
20240228,121500,427248780,6260,6260,6260,6260,0
|
|
20240228,121400,427248780,6260,6260,6260,6260,0
|
|
20240228,121300,427248780,6260,6260,6260,6260,27
|
|
20240228,121200,427079760,6250,6250,6250,6250,1355
|
|
20240228,121100,418611010,6260,6260,6260,6260,222
|
|
20240228,121000,417221290,6260,6260,6260,6260,291
|
|
20240228,120900,415399630,6260,6260,6260,6260,200
|
|
20240228,120800,414147630,6260,6250,6260,6250,108
|
|
20240228,120700,413472530,6250,6250,6250,6250,108
|
|
20240228,120600,412797530,6250,6260,6260,6250,59
|
|
20240228,120500,412428770,6260,6260,6260,6260,52
|
|
20240228,120400,412103250,6250,6260,6260,6250,2531
|
|
20240228,120300,396262400,6260,6270,6270,6260,932
|
|
20240228,120200,390427680,6270,6270,6270,6270,161
|
|
20240228,120100,389418210,6270,6270,6270,6270,639
|
|
20240228,120000,385411680,6270,6270,6270,6260,120
|
|
20240228,115900,384659780,6270,6270,6270,6270,109
|
|
20240228,115800,383976350,6270,6270,6270,6270,0
|
|
20240228,115700,383976350,6270,6270,6270,6270,132
|
|
20240228,115600,383148710,6270,6270,6270,6270,261
|
|
20240228,115500,381512240,6270,6270,6270,6270,0
|
|
20240228,115400,381512240,6270,6280,6280,6270,2653
|
|
20240228,115300,364861780,6290,6290,6290,6290,641
|
|
20240228,115200,360829890,6290,6290,6290,6290,200
|
|
20240228,115100,359571890,6290,6290,6290,6290,20
|
|
20240228,115000,359446090,6280,6280,6280,6280,615
|
|
20240228,114900,355583890,6280,6280,6280,6280,100
|
|
20240228,114800,354955890,6280,6280,6280,6280,20
|
|
20240228,114700,354830290,6280,6290,6290,6280,432
|
|
20240228,114600,352117320,6290,6290,6290,6290,85
|
|
20240228,114500,351582670,6290,6290,6290,6290,33
|
|
20240228,114400,351375100,6290,6290,6290,6290,0
|
|
20240228,114300,351375100,6290,6290,6290,6290,0
|
|
20240228,114200,351375100,6290,6290,6290,6290,1
|
|
20240228,114100,351368810,6290,6290,6290,6290,200
|
|
20240228,114000,350110810,6300,6290,6300,6290,373
|
|
20240228,113900,347764530,6300,6300,6300,6300,15
|
|
20240228,113800,347670030,6300,6300,6300,6300,16
|
|
20240228,113700,347569230,6300,6300,6300,6300,1
|
|
20240228,113600,347562930,6300,6300,6300,6300,0
|
|
20240228,113500,347562930,6300,6300,6300,6300,8
|
|
20240228,113400,347512530,6300,6300,6300,6300,1
|
|
20240228,113300,347506230,6290,6290,6290,6290,380
|
|
20240228,113200,345116030,6290,6290,6290,6290,0
|
|
20240228,113100,345116030,6290,6290,6290,6290,110
|
|
20240228,113000,344424130,6290,6290,6290,6290,33
|
|
20240228,112900,344216560,6290,6290,6290,6290,18
|
|
20240228,112800,344103340,6280,6280,6280,6280,0
|
|
20240228,112700,344103340,6280,6280,6280,6280,74
|
|
20240228,112600,343638620,6280,6290,6290,6280,1785
|
|
20240228,112500,332416090,6290,6290,6290,6290,14
|
|
20240228,112400,332328030,6290,6290,6290,6290,160
|
|
20240228,112300,331321630,6290,6290,6290,6290,101
|
|
20240228,112200,330686340,6290,6290,6290,6290,1
|
|
20240228,112100,330680050,6280,6290,6290,6280,177
|
|
20240228,112000,329568470,6290,6290,6290,6290,200
|
|
20240228,111900,328310470,6310,6310,6310,6310,100
|
|
20240228,111800,327679470,6290,6300,6300,6290,312
|
|
20240228,111700,325713990,6290,6290,6310,6290,769
|
|
20240228,111600,320875980,6300,6310,6310,6300,7116
|
|
20240228,111500,276044680,6310,6320,6320,6310,250
|
|
20240228,111400,274466680,6320,6320,6320,6320,4
|
|
20240228,111300,274441400,6320,6320,6320,6320,12
|
|
20240228,111200,274365560,6320,6310,6320,6300,2768
|
|
20240228,111100,256909670,6310,6310,6310,6310,624
|
|
20240228,111000,252972230,6310,6310,6310,6310,39
|
|
20240228,110900,252726140,6320,6320,6320,6320,0
|
|
20240228,110800,252726140,6320,6320,6320,6320,1
|
|
20240228,110700,252719820,6320,6320,6320,6320,13
|
|
20240228,110600,252637660,6340,6330,6340,6330,305
|
|
20240228,110500,250705060,6340,6340,6340,6340,3
|
|
20240228,110400,250686040,6310,6310,6310,6310,111
|
|
20240228,110300,249985630,6320,6320,6320,6320,3
|
|
20240228,110200,249966670,6320,6320,6320,6320,408
|
|
20240228,110100,247388110,6350,6350,6350,6350,45
|
|
20240228,110000,247102360,6320,6320,6320,6320,30
|
|
20240228,105900,246912760,6350,6350,6350,6350,5
|
|
20240228,105800,246881010,6350,6320,6350,6320,73
|
|
20240228,105700,246418980,6320,6320,6320,6320,0
|
|
20240228,105600,246418980,6320,6330,6330,6320,628
|
|
20240228,105500,242449030,6330,6330,6330,6330,0
|
|
20240228,105400,242449030,6330,6330,6330,6330,0
|
|
20240228,105300,242449030,6330,6330,6330,6330,0
|
|
20240228,105200,242449030,6330,6330,6330,6330,100
|
|
20240228,105100,241816030,6330,6330,6330,6330,0
|
|
20240228,105000,241816030,6330,6330,6330,6330,0
|
|
20240228,104900,241816030,6330,6330,6330,6330,8
|
|
20240228,104800,241765390,6330,6340,6340,6330,254
|
|
20240228,104700,240157120,6330,6330,6330,6330,0
|
|
20240228,104600,240157120,6330,6340,6340,6330,26
|
|
20240228,104500,239992530,6330,6340,6340,6330,114
|
|
20240228,104400,239270770,6340,6340,6340,6340,0
|
|
20240228,104300,239270770,6340,6340,6340,6340,10
|
|
20240228,104200,239207370,6340,6340,6340,6340,39
|
|
20240228,104100,238960110,6320,6330,6330,6320,400
|
|
20240228,104000,236429110,6330,6330,6330,6330,0
|
|
20240228,103900,236429110,6330,6330,6330,6330,0
|
|
20240228,103800,236429110,6330,6330,6330,6330,0
|
|
20240228,103700,236429110,6330,6330,6330,6330,0
|
|
20240228,103600,236429110,6330,6320,6330,6320,177
|
|
20240228,103500,235310460,6330,6330,6330,6330,1
|
|
20240228,103400,235304130,6330,6330,6330,6330,2
|
|
20240228,103300,235291470,6340,6340,6340,6340,6
|
|
20240228,103200,235253430,6340,6340,6340,6330,316
|
|
20240228,103100,233250040,6320,6320,6320,6320,0
|
|
20240228,103000,233250040,6320,6320,6320,6320,0
|
|
20240228,102900,233250040,6320,6320,6320,6320,0
|
|
20240228,102800,233250040,6320,6320,6320,6320,0
|
|
20240228,102700,233250040,6320,6320,6320,6320,0
|
|
20240228,102600,233250040,6320,6320,6320,6320,3
|
|
20240228,102500,233231080,6320,6320,6320,6320,3
|
|
20240228,102400,233212120,6320,6320,6320,6320,0
|
|
20240228,102300,233212120,6320,6320,6320,6320,169
|
|
20240228,102200,232144040,6320,6320,6320,6320,19
|
|
20240228,102100,232023960,6320,6330,6330,6320,4
|
|
20240228,102000,231998660,6340,6340,6340,6340,0
|
|
20240228,101900,231998660,6340,6340,6340,6340,0
|
|
20240228,101800,231998660,6340,6310,6340,6310,145
|
|
20240228,101700,231080860,6310,6330,6330,6310,1500
|
|
20240228,101600,221607600,6330,6340,6340,6330,89
|
|
20240228,101500,221044120,6340,6340,6340,6340,10
|
|
20240228,101400,220980720,6340,6340,6340,6340,11
|
|
20240228,101300,220910980,6340,6360,6360,6340,66
|
|
20240228,101200,220491260,6360,6360,6360,6360,23
|
|
20240228,101100,220344980,6360,6360,6360,6360,9
|
|
20240228,101000,220287740,6350,6310,6350,6310,1173
|
|
20240228,100900,212849030,6310,6310,6310,6310,0
|
|
20240228,100800,212849030,6310,6310,6310,6310,78
|
|
20240228,100700,212356850,6310,6320,6320,6310,546
|
|
20240228,100600,208911180,6330,6330,6330,6330,0
|
|
20240228,100500,208911180,6330,6330,6330,6330,306
|
|
20240228,100400,206974200,6340,6340,6340,6330,150
|
|
20240228,100300,206023210,6340,6340,6340,6340,2
|
|
20240228,100200,206010530,6310,6330,6330,6310,22
|
|
20240228,100100,205871690,6320,6320,6320,6320,0
|
|
20240228,100000,205871690,6320,6320,6320,6320,45
|
|
20240228,095900,205587290,6300,6320,6320,6300,3418
|
|
20240228,095800,184023610,6320,6320,6320,6320,122
|
|
20240228,095700,183252570,6320,6320,6320,6320,2037
|
|
20240228,095600,170378730,6320,6330,6330,6320,15
|
|
20240228,095500,170283830,6350,6330,6350,6330,623
|
|
20240228,095400,166340220,6340,6350,6350,6340,111
|
|
20240228,095300,165635380,6350,6330,6350,6330,791
|
|
20240228,095200,160620160,6320,6320,6320,6320,0
|
|
20240228,095100,160620160,6320,6320,6320,6320,0
|
|
20240228,095000,160620160,6320,6320,6320,6320,0
|
|
20240228,094900,160620160,6320,6320,6320,6320,0
|
|
20240228,094800,160620160,6320,6330,6330,6320,1437
|
|
20240228,094700,151532760,6330,6330,6330,6330,1240
|
|
20240228,094600,143683560,6360,6360,6360,6360,1873
|
|
20240228,094500,131771280,6360,6370,6370,6360,628
|
|
20240228,094400,127771960,6370,6360,6370,6360,76
|
|
20240228,094300,127288100,6360,6360,6370,6360,386
|
|
20240228,094200,124833090,6380,6380,6380,6360,533
|
|
20240228,094100,121442190,6380,6380,6380,6360,367
|
|
20240228,094000,119107950,6370,6360,6390,6360,50
|
|
20240228,093900,118789100,6390,6380,6390,6360,358
|
|
20240228,093800,116506030,6380,6370,6380,6360,1655
|
|
20240228,093700,105962550,6360,6360,6360,6360,14
|
|
20240228,093600,105873510,6370,6370,6380,6370,312
|
|
20240228,093500,103886060,6370,6370,6370,6370,151
|
|
20240228,093400,102924190,6360,6370,6380,6360,863
|
|
20240228,093300,97431420,6380,6380,6380,6380,109
|
|
20240228,093200,96736000,6380,6360,6380,6360,78
|
|
20240228,093100,96239780,6370,6370,6370,6370,1067
|
|
20240228,093000,89442990,6370,6360,6370,6360,187
|
|
20240228,092900,88253190,6360,6360,6360,6360,285
|
|
20240228,092800,86440590,6360,6330,6360,6330,10
|
|
20240228,092700,86377260,6330,6360,6360,6330,158
|
|
20240228,092600,85377090,6360,6360,6360,6360,30
|
|
20240228,092500,85186290,6360,6360,6360,6350,421
|
|
20240228,092400,82509230,6360,6330,6360,6330,202
|
|
20240228,092300,81230540,6330,6360,6360,6330,514
|
|
20240228,092200,77972540,6360,6330,6360,6330,1519
|
|
20240228,092100,68326760,6350,6320,6350,6320,1233
|
|
20240228,092000,60503150,6330,6330,6330,6330,155
|
|
20240228,091900,59522000,6330,6330,6330,6330,5
|
|
20240228,091800,59490350,6330,6320,6330,6320,1140
|
|
20240228,091700,52285290,6320,6320,6320,6320,31
|
|
20240228,091600,52089370,6320,6320,6320,6320,248
|
|
20240228,091500,50522010,6330,6320,6330,6320,201
|
|
20240228,091400,49249690,6320,6320,6330,6320,702
|
|
20240228,091300,44808180,6330,6330,6330,6330,4
|
|
20240228,091200,44782860,6310,6310,6330,6310,2001
|
|
20240228,091100,32156530,6340,6330,6340,6330,11
|
|
20240228,091000,32086890,6330,6330,6330,6330,14
|
|
20240228,090900,31998270,6330,6330,6330,6330,1
|
|
20240228,090800,31991940,6340,6340,6340,6340,50
|
|
20240228,090700,31674940,6350,6350,6350,6350,368
|
|
20240228,090600,29338140,6350,6350,6350,6350,3
|
|
20240228,090500,29319090,6350,6340,6350,6340,511
|
|
20240228,090400,26079080,6300,6300,6300,6300,3063
|
|
20240228,090300,6782180,6350,6330,6350,6330,150
|
|
20240228,090200,5831070,6350,6350,6350,6300,368
|
|
20240228,090100,3499270,6300,6300,6300,6300,3
|
|
20240228,090000,3480370,6300,6290,6300,6290,553
|