597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185400,2047142845,3400,3400,3400,3400,5490
|
|
20240228,185300,2047142845,3400,3400,3400,3400,0
|
|
20240228,185200,2047142845,3400,3400,3400,3400,0
|
|
20240228,185100,2047142845,3400,3400,3400,3400,0
|
|
20240228,185000,2047142845,3400,3400,3400,3400,0
|
|
20240228,184900,2047142845,3400,3400,3400,3400,0
|
|
20240228,184800,2047142845,3400,3400,3400,3400,0
|
|
20240228,184700,2047142845,3400,3400,3400,3400,0
|
|
20240228,184600,2047142845,3400,3400,3400,3400,0
|
|
20240228,184500,2047142845,3400,3400,3400,3400,0
|
|
20240228,184400,2047142845,3400,3400,3400,3400,0
|
|
20240228,184300,2047142845,3400,3400,3400,3400,0
|
|
20240228,184200,2047142845,3400,3400,3400,3400,0
|
|
20240228,184100,2047142845,3400,3400,3400,3400,0
|
|
20240228,184000,2047142845,3400,3400,3400,3400,0
|
|
20240228,183900,2047142845,3400,3400,3400,3400,0
|
|
20240228,183800,2047142845,3400,3400,3400,3400,0
|
|
20240228,183700,2047142845,3400,3400,3400,3400,0
|
|
20240228,183600,2047142845,3400,3400,3400,3400,0
|
|
20240228,183500,2047142845,3400,3400,3400,3400,0
|
|
20240228,183400,2047142845,3400,3400,3400,3400,0
|
|
20240228,183300,2047142845,3400,3400,3400,3400,0
|
|
20240228,183200,2047142845,3400,3400,3400,3400,0
|
|
20240228,183100,2047142845,3400,3400,3400,3400,0
|
|
20240228,183000,2047142845,3400,3400,3400,3400,0
|
|
20240228,182900,2047142845,3400,3400,3400,3400,0
|
|
20240228,182800,2047142845,3400,3400,3400,3400,0
|
|
20240228,182700,2047142845,3400,3400,3400,3400,0
|
|
20240228,182600,2047142845,3400,3400,3400,3400,0
|
|
20240228,182500,2047142845,3400,3400,3400,3400,0
|
|
20240228,182400,2047142845,3400,3400,3400,3400,5490
|
|
20240228,182300,2047142845,3400,3400,3400,3400,0
|
|
20240228,182200,2047142845,3400,3400,3400,3400,0
|
|
20240228,182100,2047142845,3400,3400,3400,3400,0
|
|
20240228,182000,2047142845,3400,3400,3400,3400,0
|
|
20240228,181900,2047142845,3400,3400,3400,3400,0
|
|
20240228,181800,2047142845,3400,3400,3400,3400,0
|
|
20240228,181700,2047142845,3400,3400,3400,3400,0
|
|
20240228,181600,2047142845,3400,3400,3400,3400,0
|
|
20240228,181500,2047142845,3400,3400,3400,3400,0
|
|
20240228,181400,2047142845,3400,3400,3400,3400,0
|
|
20240228,181300,2047142845,3400,3400,3400,3400,0
|
|
20240228,181200,2047142845,3400,3400,3400,3400,0
|
|
20240228,181100,2047142845,3400,3400,3400,3400,0
|
|
20240228,181000,2047142845,3400,3400,3400,3400,0
|
|
20240228,180900,2047142845,3400,3400,3400,3400,0
|
|
20240228,180800,2047142845,3400,3400,3400,3400,0
|
|
20240228,180700,2047142845,3400,3400,3400,3400,0
|
|
20240228,180600,2047142845,3400,3400,3400,3400,0
|
|
20240228,180500,2047142845,3400,3400,3400,3400,0
|
|
20240228,180400,2047142845,3400,3400,3400,3400,0
|
|
20240228,180300,2047142845,3400,3400,3400,3400,0
|
|
20240228,180200,2047142845,3400,3400,3400,3400,0
|
|
20240228,180100,2047142845,3400,3400,3400,3400,0
|
|
20240228,180000,2047142845,3400,3400,3400,3400,0
|
|
20240228,175900,2047142845,3400,3400,3400,3400,0
|
|
20240228,175800,2047142845,3400,3400,3400,3400,0
|
|
20240228,175700,2047142845,3400,3400,3400,3400,0
|
|
20240228,175600,2047142845,3400,3400,3400,3400,0
|
|
20240228,175500,2047142845,3400,3400,3400,3400,0
|
|
20240228,175400,2047142845,3400,3400,3400,3400,5490
|
|
20240228,175300,2047142845,3400,3400,3400,3400,0
|
|
20240228,175200,2047142845,3400,3400,3400,3400,0
|
|
20240228,175100,2047142845,3400,3400,3400,3400,0
|
|
20240228,175000,2047142845,3400,3400,3400,3400,0
|
|
20240228,174900,2047142845,3400,3400,3400,3400,0
|
|
20240228,174800,2047142845,3400,3400,3400,3400,0
|
|
20240228,174700,2047142845,3400,3400,3400,3400,0
|
|
20240228,174600,2047142845,3400,3400,3400,3400,0
|
|
20240228,174500,2047142845,3400,3400,3400,3400,0
|
|
20240228,174400,2047142845,3400,3400,3400,3400,0
|
|
20240228,174300,2047142845,3400,3400,3400,3400,0
|
|
20240228,174200,2047142845,3400,3400,3400,3400,0
|
|
20240228,174100,2047142845,3400,3400,3400,3400,0
|
|
20240228,174000,2047142845,3400,3400,3400,3400,0
|
|
20240228,173900,2047142845,3400,3400,3400,3400,0
|
|
20240228,173800,2047142845,3400,3400,3400,3400,0
|
|
20240228,173700,2047142845,3400,3400,3400,3400,0
|
|
20240228,173600,2047142845,3400,3400,3400,3400,0
|
|
20240228,173500,2047142845,3400,3400,3400,3400,0
|
|
20240228,173400,2047142845,3400,3400,3400,3400,0
|
|
20240228,173300,2047142845,3400,3400,3400,3400,0
|
|
20240228,173200,2047142845,3400,3400,3400,3400,0
|
|
20240228,173100,2047142845,3400,3400,3400,3400,0
|
|
20240228,173000,2047142845,3400,3400,3400,3400,0
|
|
20240228,172900,2047142845,3400,3400,3400,3400,0
|
|
20240228,172800,2047142845,3400,3400,3400,3400,0
|
|
20240228,172700,2047142845,3400,3400,3400,3400,0
|
|
20240228,172600,2047142845,3400,3400,3400,3400,0
|
|
20240228,172500,2047142845,3400,3400,3400,3400,0
|
|
20240228,172400,2047142845,3400,3400,3400,3400,5490
|
|
20240228,172300,2047142845,3400,3400,3400,3400,0
|
|
20240228,172200,2047142845,3400,3400,3400,3400,0
|
|
20240228,172100,2047142845,3400,3400,3400,3400,0
|
|
20240228,172000,2047142845,3400,3400,3400,3400,0
|
|
20240228,171900,2047142845,3400,3400,3400,3400,0
|
|
20240228,171800,2047142845,3400,3400,3400,3400,0
|
|
20240228,171700,2047142845,3400,3400,3400,3400,0
|
|
20240228,171600,2047142845,3400,3400,3400,3400,0
|
|
20240228,171500,2047142845,3400,3400,3400,3400,0
|
|
20240228,171400,2047142845,3400,3400,3400,3400,0
|
|
20240228,171300,2047142845,3400,3400,3400,3400,0
|
|
20240228,171200,2047142845,3400,3400,3400,3400,0
|
|
20240228,171100,2047142845,3400,3400,3400,3400,0
|
|
20240228,171000,2047142845,3400,3400,3400,3400,0
|
|
20240228,170900,2047142845,3400,3400,3400,3400,0
|
|
20240228,170800,2047142845,3400,3400,3400,3400,0
|
|
20240228,170700,2047142845,3400,3400,3400,3400,0
|
|
20240228,170600,2047142845,3400,3400,3400,3400,0
|
|
20240228,170500,2047142845,3400,3400,3400,3400,0
|
|
20240228,170400,2047142845,3400,3400,3400,3400,0
|
|
20240228,170300,2047142845,3400,3400,3400,3400,0
|
|
20240228,170200,2047142845,3400,3400,3400,3400,0
|
|
20240228,170100,2047142845,3400,3400,3400,3400,0
|
|
20240228,170000,2047142845,3400,3400,3400,3400,0
|
|
20240228,165900,2047142845,3400,3400,3400,3400,0
|
|
20240228,165800,2047142845,3400,3400,3400,3400,0
|
|
20240228,165700,2047142845,3400,3400,3400,3400,0
|
|
20240228,165600,2047142845,3400,3400,3400,3400,0
|
|
20240228,165500,2047142845,3400,3400,3400,3400,0
|
|
20240228,165400,2047142845,3400,3400,3400,3400,5490
|
|
20240228,165300,2047142845,3400,3400,3400,3400,0
|
|
20240228,165200,2047142845,3400,3400,3400,3400,0
|
|
20240228,165100,2047142845,3400,3400,3400,3400,0
|
|
20240228,165000,2047142845,3400,3400,3400,3400,0
|
|
20240228,164900,2047142845,3400,3400,3400,3400,0
|
|
20240228,164800,2047142845,3400,3400,3400,3400,0
|
|
20240228,164700,2047142845,3400,3400,3400,3400,0
|
|
20240228,164600,2047142845,3400,3400,3400,3400,0
|
|
20240228,164500,2047142845,3400,3400,3400,3400,0
|
|
20240228,164400,2047142845,3400,3400,3400,3400,0
|
|
20240228,164300,2047142845,3400,3400,3400,3400,0
|
|
20240228,164200,2047142845,3400,3400,3400,3400,0
|
|
20240228,164100,2047142845,3400,3400,3400,3400,0
|
|
20240228,164000,2047142845,3400,3400,3400,3400,0
|
|
20240228,163900,2047142845,3400,3400,3400,3400,0
|
|
20240228,163800,2047142845,3400,3400,3400,3400,0
|
|
20240228,163700,2047142845,3400,3400,3400,3400,0
|
|
20240228,163600,2047142845,3400,3400,3400,3400,0
|
|
20240228,163500,2047142845,3400,3400,3400,3400,0
|
|
20240228,163400,2047142845,3400,3400,3400,3400,0
|
|
20240228,163300,2047142845,3400,3400,3400,3400,0
|
|
20240228,163200,2047142845,3400,3400,3400,3400,0
|
|
20240228,163100,2047142845,3400,3400,3400,3400,0
|
|
20240228,163000,2047142845,3400,3400,3400,3400,0
|
|
20240228,162900,2047142845,3400,3400,3400,3400,0
|
|
20240228,162800,2047142845,3400,3400,3400,3400,0
|
|
20240228,162700,2047142845,3400,3400,3400,3400,0
|
|
20240228,162600,2047142845,3400,3400,3400,3400,0
|
|
20240228,162500,2047142845,3400,3400,3400,3400,0
|
|
20240228,162400,2047142845,3400,3400,3400,3400,5490
|
|
20240228,162300,2047142845,3400,3400,3400,3400,0
|
|
20240228,162200,2047142845,3400,3400,3400,3400,0
|
|
20240228,162100,2047142845,3400,3400,3400,3400,0
|
|
20240228,162000,2047142845,3400,3400,3400,3400,0
|
|
20240228,161900,2047142845,3400,3400,3400,3400,0
|
|
20240228,161800,2047142845,3400,3400,3400,3400,0
|
|
20240228,161700,2047142845,3400,3400,3400,3400,0
|
|
20240228,161600,2047142845,3400,3400,3400,3400,0
|
|
20240228,161500,2047142845,3400,3400,3400,3400,0
|
|
20240228,161400,2047142845,3400,3400,3400,3400,0
|
|
20240228,161300,2047142845,3400,3400,3400,3400,0
|
|
20240228,161200,2047142845,3400,3400,3400,3400,0
|
|
20240228,161100,2047142845,3400,3400,3400,3400,0
|
|
20240228,161000,2047142845,3400,3400,3400,3400,0
|
|
20240228,160900,2047142845,3400,3400,3400,3400,0
|
|
20240228,160800,2047142845,3400,3400,3400,3400,0
|
|
20240228,160700,2047142845,3400,3400,3400,3400,0
|
|
20240228,160600,2047142845,3400,3400,3400,3400,0
|
|
20240228,160500,2047142845,3400,3400,3400,3400,0
|
|
20240228,160400,2047142845,3400,3400,3400,3400,0
|
|
20240228,160300,2047142845,3400,3400,3400,3400,0
|
|
20240228,160200,2047142845,3400,3400,3400,3400,0
|
|
20240228,160100,2047142845,3400,3400,3400,3400,0
|
|
20240228,160000,2047142845,3400,3400,3400,3400,0
|
|
20240228,155900,2047142845,3400,3400,3400,3400,0
|
|
20240228,155800,2047142845,3400,3400,3400,3400,0
|
|
20240228,155700,2047142845,3400,3400,3400,3400,0
|
|
20240228,155600,2047142845,3400,3400,3400,3400,0
|
|
20240228,155500,2047142845,3400,3400,3400,3400,0
|
|
20240228,155400,2047142845,3400,3400,3400,3400,5490
|
|
20240228,155300,2047142845,3400,3400,3400,3400,0
|
|
20240228,155200,2047142845,3400,3400,3400,3400,0
|
|
20240228,155100,2047142845,3400,3400,3400,3400,0
|
|
20240228,155000,2047142845,3400,3400,3400,3400,0
|
|
20240228,154900,2047142845,3400,3400,3400,3400,0
|
|
20240228,154800,2047142845,3400,3400,3400,3400,0
|
|
20240228,154700,2047142845,3400,3400,3400,3400,0
|
|
20240228,154600,2047142845,3400,3400,3400,3400,0
|
|
20240228,154500,2047142845,3400,3400,3400,3400,0
|
|
20240228,154400,2047142845,3400,3400,3400,3400,0
|
|
20240228,154300,2047142845,3400,3400,3400,3400,0
|
|
20240228,154200,2047142845,3400,3400,3400,3400,0
|
|
20240228,154100,2047142845,3400,3400,3400,3400,0
|
|
20240228,154000,2047142845,3400,3400,3400,3400,0
|
|
20240228,153900,2047142845,3400,3400,3400,3400,0
|
|
20240228,153800,2047142845,3400,3400,3400,3400,0
|
|
20240228,153700,2047142845,3400,3400,3400,3400,0
|
|
20240228,153600,2047142845,3400,3400,3400,3400,0
|
|
20240228,153500,2047142845,3400,3400,3400,3400,0
|
|
20240228,153400,2047142845,3400,3400,3400,3400,0
|
|
20240228,153300,2047142845,3400,3400,3400,3400,0
|
|
20240228,153200,2047142845,3400,3400,3400,3400,0
|
|
20240228,153100,2047142845,3400,3400,3400,3400,0
|
|
20240228,153000,2047142845,3400,3400,3400,3400,5490
|
|
20240228,152900,2028476845,3400,3400,3400,3400,0
|
|
20240228,152800,2028476845,3400,3400,3400,3400,0
|
|
20240228,152700,2028476845,3400,3400,3400,3400,0
|
|
20240228,152600,2028476845,3400,3400,3400,3400,0
|
|
20240228,152500,2028476845,3400,3400,3400,3400,0
|
|
20240228,152400,2028476845,3400,3400,3400,3400,0
|
|
20240228,152300,2028476845,3400,3400,3400,3400,0
|
|
20240228,152200,2028476845,3400,3400,3400,3400,0
|
|
20240228,152100,2028476845,3400,3400,3400,3400,0
|
|
20240228,152000,2028476845,3400,3400,3400,3400,0
|
|
20240228,151900,2028476845,3400,3405,3405,3400,1913
|
|
20240228,151800,2021963890,3405,3405,3410,3405,3137
|
|
20240228,151700,2011272255,3405,3400,3405,3400,2027
|
|
20240228,151600,2004371385,3400,3400,3400,3400,6944
|
|
20240228,151500,1980761785,3400,3405,3405,3400,142
|
|
20240228,151400,1980278775,3405,3405,3405,3400,1008
|
|
20240228,151300,1976848040,3405,3400,3405,3400,1316
|
|
20240228,151200,1972371295,3400,3395,3400,3395,13560
|
|
20240228,151100,1926305140,3395,3395,3395,3390,163
|
|
20240228,151000,1925752455,3390,3390,3390,3390,915
|
|
20240228,150900,1922650605,3390,3395,3395,3390,878
|
|
20240228,150800,1919673820,3390,3395,3395,3390,1001
|
|
20240228,150700,1916280425,3390,3390,3390,3390,1627
|
|
20240228,150600,1910764895,3390,3390,3390,3390,1
|
|
20240228,150500,1910761505,3390,3395,3395,3390,1559
|
|
20240228,150400,1905468850,3395,3395,3395,3390,3753
|
|
20240228,150300,1892742230,3390,3395,3395,3390,1070
|
|
20240228,150200,1889114470,3390,3395,3395,3390,75
|
|
20240228,150100,1888859855,3390,3395,3395,3390,142
|
|
20240228,150000,1888377975,3395,3395,3395,3390,1444
|
|
20240228,145900,1883481865,3390,3390,3390,3390,2534
|
|
20240228,145800,1874891605,3390,3390,3390,3390,600
|
|
20240228,145700,1872857605,3395,3390,3395,3390,1142
|
|
20240228,145600,1868985715,3395,3395,3395,3395,0
|
|
20240228,145500,1868985715,3395,3390,3395,3390,491
|
|
20240228,145400,1867321220,3395,3395,3395,3395,797
|
|
20240228,145300,1864615405,3400,3395,3400,3395,1963
|
|
20240228,145200,1857951005,3400,3395,3400,3395,1436
|
|
20240228,145100,1853075635,3400,3400,3400,3400,1
|
|
20240228,145000,1853072235,3395,3395,3395,3395,1010
|
|
20240228,144900,1849643285,3395,3395,3395,3395,44
|
|
20240228,144800,1849493905,3395,3395,3395,3395,505
|
|
20240228,144700,1847779430,3390,3395,3395,3390,347
|
|
20240228,144600,1846601685,3395,3395,3395,3395,3
|
|
20240228,144500,1846591500,3400,3390,3400,3390,238
|
|
20240228,144400,1845784420,3390,3395,3395,3390,1596
|
|
20240228,144300,1840369990,3400,3395,3400,3395,77
|
|
20240228,144200,1840108200,3400,3400,3400,3400,83
|
|
20240228,144100,1839826000,3400,3400,3400,3400,101
|
|
20240228,144000,1839482600,3400,3400,3400,3395,92
|
|
20240228,143900,1839170250,3395,3395,3400,3395,826
|
|
20240228,143800,1836365975,3400,3395,3400,3395,572
|
|
20240228,143700,1834424030,3395,3395,3395,3395,231
|
|
20240228,143600,1833639785,3395,3395,3395,3395,0
|
|
20240228,143500,1833639785,3395,3395,3400,3395,645
|
|
20240228,143400,1831450005,3395,3395,3395,3395,0
|
|
20240228,143300,1831450005,3395,3395,3395,3395,5120
|
|
20240228,143200,1814067605,3395,3400,3400,3395,776
|
|
20240228,143100,1811429450,3395,3395,3400,3395,5411
|
|
20240228,143000,1793058955,3395,3400,3400,3395,2245
|
|
20240228,142900,1785437155,3400,3400,3400,3400,311
|
|
20240228,142800,1784379755,3400,3395,3400,3395,14
|
|
20240228,142700,1784332200,3395,3400,3400,3395,272
|
|
20240228,142600,1783407760,3400,3400,3400,3400,25
|
|
20240228,142500,1783322760,3400,3400,3400,3400,0
|
|
20240228,142400,1783322760,3400,3400,3400,3400,923
|
|
20240228,142300,1780184560,3400,3400,3400,3400,30
|
|
20240228,142200,1780082560,3400,3400,3400,3400,20
|
|
20240228,142100,1780014560,3405,3405,3405,3405,179
|
|
20240228,142000,1779405065,3400,3400,3405,3395,925
|
|
20240228,141900,1776260175,3395,3395,3395,3395,1951
|
|
20240228,141800,1769636530,3400,3400,3400,3400,28
|
|
20240228,141700,1769541330,3400,3400,3400,3400,610
|
|
20240228,141600,1767467330,3400,3400,3400,3400,342
|
|
20240228,141500,1766304530,3400,3400,3405,3400,249
|
|
20240228,141400,1765457780,3400,3400,3400,3400,0
|
|
20240228,141300,1765457780,3400,3400,3405,3400,839
|
|
20240228,141200,1762603715,3405,3405,3405,3400,661
|
|
20240228,141100,1760355555,3405,3405,3405,3405,10
|
|
20240228,141000,1760321505,3405,3405,3405,3405,94
|
|
20240228,140900,1760001435,3395,3405,3405,3395,611
|
|
20240228,140800,1757926980,3405,3400,3405,3395,4007
|
|
20240228,140700,1744310555,3400,3395,3400,3395,246
|
|
20240228,140600,1743474905,3395,3400,3400,3395,2983
|
|
20240228,140500,1733343680,3400,3400,3400,3400,152
|
|
20240228,140400,1732826880,3395,3395,3395,3395,0
|
|
20240228,140300,1732826880,3395,3395,3400,3395,1333
|
|
20240228,140200,1728301340,3400,3410,3410,3400,4760
|
|
20240228,140100,1712096330,3410,3405,3410,3405,1317
|
|
20240228,140000,1707607295,3405,3405,3405,3405,12
|
|
20240228,135900,1707566435,3405,3405,3405,3405,1082
|
|
20240228,135800,1703882225,3405,3410,3410,3400,2420
|
|
20240228,135700,1695640895,3410,3405,3410,3405,833
|
|
20240228,135600,1692802455,3410,3410,3410,3405,5340
|
|
20240228,135500,1674596950,3410,3390,3410,3390,27166
|
|
20240228,135400,1582237045,3390,3390,3390,3390,1
|
|
20240228,135300,1582233655,3390,3380,3390,3380,16
|
|
20240228,135200,1582179565,3380,3380,3380,3380,0
|
|
20240228,135100,1582179565,3380,3385,3390,3380,2000
|
|
20240228,135000,1575402325,3385,3385,3385,3385,1098
|
|
20240228,134900,1571685595,3385,3390,3390,3385,3
|
|
20240228,134800,1571675435,3385,3390,3390,3380,294
|
|
20240228,134700,1570681185,3385,3385,3385,3385,919
|
|
20240228,134600,1567570370,3390,3390,3390,3390,100
|
|
20240228,134500,1567231370,3390,3390,3390,3390,0
|
|
20240228,134400,1567231370,3390,3390,3390,3390,1
|
|
20240228,134300,1567227980,3385,3385,3385,3385,0
|
|
20240228,134200,1567227980,3385,3385,3385,3385,669
|
|
20240228,134100,1564963415,3395,3385,3395,3385,148
|
|
20240228,134000,1564460965,3395,3395,3395,3395,9
|
|
20240228,133900,1564430410,3395,3390,3395,3390,500
|
|
20240228,133800,1562735015,3385,3385,3385,3385,7
|
|
20240228,133700,1562711320,3380,3380,3380,3380,500
|
|
20240228,133600,1561021320,3380,3385,3385,3380,695
|
|
20240228,133500,1558668750,3385,3385,3385,3385,179
|
|
20240228,133400,1558062835,3385,3385,3385,3385,20
|
|
20240228,133300,1557995135,3385,3385,3385,3385,1
|
|
20240228,133200,1557991750,3390,3390,3390,3390,2
|
|
20240228,133100,1557984970,3390,3390,3390,3390,2
|
|
20240228,133000,1557978190,3390,3385,3390,3385,7956
|
|
20240228,132900,1531012350,3390,3390,3390,3390,400
|
|
20240228,132800,1529656350,3385,3385,3385,3385,0
|
|
20240228,132700,1529656350,3385,3390,3390,3385,4054
|
|
20240228,132600,1515927340,3390,3390,3390,3390,1
|
|
20240228,132500,1515923950,3395,3395,3395,3395,0
|
|
20240228,132400,1515923950,3395,3395,3395,3395,0
|
|
20240228,132300,1515923950,3395,3395,3395,3395,0
|
|
20240228,132200,1515923950,3395,3395,3395,3395,0
|
|
20240228,132100,1515923950,3395,3390,3395,3385,1175
|
|
20240228,132000,1511940260,3390,3390,3390,3390,0
|
|
20240228,131900,1511940260,3390,3390,3390,3390,90
|
|
20240228,131800,1511635160,3390,3390,3390,3390,0
|
|
20240228,131700,1511635160,3390,3390,3395,3385,2406
|
|
20240228,131600,1503483695,3395,3390,3395,3390,101
|
|
20240228,131500,1503141300,3395,3385,3395,3385,818
|
|
20240228,131400,1500368860,3385,3380,3385,3380,1094
|
|
20240228,131300,1496665725,3385,3385,3385,3380,485
|
|
20240228,131200,1495024730,3385,3385,3385,3385,188
|
|
20240228,131100,1494388350,3385,3385,3385,3385,0
|
|
20240228,131000,1494388350,3385,3385,3385,3385,1
|
|
20240228,130900,1494384965,3380,3380,3385,3380,642
|
|
20240228,130800,1492211855,3380,3380,3380,3380,322
|
|
20240228,130700,1491123495,3380,3385,3385,3380,189
|
|
20240228,130600,1490484645,3385,3385,3385,3385,31
|
|
20240228,130500,1490379710,3385,3385,3385,3385,10
|
|
20240228,130400,1490345860,3385,3380,3385,3380,1645
|
|
20240228,130300,1484785020,3380,3380,3380,3380,52
|
|
20240228,130200,1484609260,3380,3380,3380,3375,42
|
|
20240228,130100,1484467350,3380,3385,3385,3380,531
|
|
20240228,130000,1482670890,3385,3385,3385,3385,0
|
|
20240228,125900,1482670890,3385,3385,3385,3380,616
|
|
20240228,125800,1480588795,3385,3380,3385,3380,826
|
|
20240228,125700,1477796415,3380,3380,3380,3380,0
|
|
20240228,125600,1477796415,3380,3380,3380,3380,70
|
|
20240228,125500,1477559815,3380,3380,3380,3380,41
|
|
20240228,125400,1477421235,3380,3380,3380,3380,990
|
|
20240228,125300,1474075035,3380,3385,3385,3375,5655
|
|
20240228,125200,1454960990,3385,3385,3385,3385,1
|
|
20240228,125100,1454957605,3380,3385,3385,3380,3385
|
|
20240228,125000,1443507450,3390,3390,3390,3385,17
|
|
20240228,124900,1443449895,3385,3385,3385,3385,0
|
|
20240228,124800,1443449895,3385,3385,3385,3385,1000
|
|
20240228,124700,1440064895,3385,3385,3385,3385,676
|
|
20240228,124600,1437776635,3390,3390,3390,3390,300
|
|
20240228,124500,1436759635,3390,3390,3390,3390,0
|
|
20240228,124400,1436759635,3390,3390,3390,3390,14
|
|
20240228,124300,1436712175,3385,3385,3385,3385,321
|
|
20240228,124200,1435625590,3385,3385,3390,3385,402
|
|
20240228,124100,1434262820,3390,3390,3390,3390,0
|
|
20240228,124000,1434262820,3390,3390,3390,3390,932
|
|
20240228,123900,1431103340,3390,3390,3390,3390,1
|
|
20240228,123800,1431099950,3390,3390,3390,3390,300
|
|
20240228,123700,1430082950,3390,3390,3390,3390,100
|
|
20240228,123600,1429743950,3390,3390,3390,3390,1
|
|
20240228,123500,1429740560,3385,3385,3385,3385,1
|
|
20240228,123400,1429737175,3400,3400,3400,3400,0
|
|
20240228,123300,1429737175,3400,3400,3400,3385,112
|
|
20240228,123200,1429357965,3400,3400,3400,3390,1558
|
|
20240228,123100,1424076305,3390,3400,3400,3390,490
|
|
20240228,123000,1422411155,3400,3390,3400,3390,101
|
|
20240228,122900,1422068755,3390,3400,3400,3390,4465
|
|
20240228,122800,1406932390,3400,3400,3400,3400,0
|
|
20240228,122700,1406932390,3400,3395,3400,3395,280
|
|
20240228,122600,1405981785,3400,3400,3400,3390,710
|
|
20240228,122500,1403572875,3395,3395,3395,3395,200
|
|
20240228,122400,1402893875,3400,3390,3400,3390,409
|
|
20240228,122300,1401503845,3400,3395,3400,3390,102
|
|
20240228,122200,1401157555,3400,3400,3400,3400,0
|
|
20240228,122100,1401157555,3400,3400,3400,3400,1
|
|
20240228,122000,1401154155,3390,3390,3390,3390,0
|
|
20240228,121900,1401154155,3390,3390,3390,3390,1
|
|
20240228,121800,1401150765,3400,3400,3400,3400,0
|
|
20240228,121700,1401150765,3400,3400,3400,3400,0
|
|
20240228,121600,1401150765,3400,3400,3400,3400,0
|
|
20240228,121500,1401150765,3400,3400,3400,3400,0
|
|
20240228,121400,1401150765,3400,3395,3400,3395,71
|
|
20240228,121300,1400909715,3400,3400,3400,3400,0
|
|
20240228,121200,1400909715,3400,3395,3400,3395,932
|
|
20240228,121100,1397745565,3395,3395,3395,3395,140
|
|
20240228,121000,1397270265,3395,3395,3395,3395,50
|
|
20240228,120900,1397100515,3390,3390,3395,3390,1331
|
|
20240228,120800,1392588420,3395,3390,3395,3390,573
|
|
20240228,120700,1390645940,3395,3395,3395,3395,1
|
|
20240228,120600,1390642545,3390,3395,3395,3390,950
|
|
20240228,120500,1387421045,3400,3400,3400,3400,2
|
|
20240228,120400,1387414245,3400,3390,3400,3390,12
|
|
20240228,120300,1387373555,3390,3400,3400,3390,250
|
|
20240228,120200,1386525555,3400,3400,3400,3400,1
|
|
20240228,120100,1386522155,3395,3395,3400,3395,1053
|
|
20240228,120000,1382943170,3395,3400,3400,3390,81
|
|
20240228,115900,1382668275,3390,3400,3400,3390,901
|
|
20240228,115800,1379613875,3400,3400,3400,3400,1
|
|
20240228,115700,1379610475,3400,3400,3400,3400,1
|
|
20240228,115600,1379607075,3400,3400,3400,3400,0
|
|
20240228,115500,1379607075,3400,3395,3400,3395,84
|
|
20240228,115400,1379321890,3400,3390,3400,3390,3
|
|
20240228,115300,1379311710,3400,3400,3400,3400,0
|
|
20240228,115200,1379311710,3400,3395,3400,3395,201
|
|
20240228,115100,1378628560,3395,3395,3395,3395,50
|
|
20240228,115000,1378458810,3400,3400,3400,3400,1
|
|
20240228,114900,1378455410,3390,3390,3390,3390,1762
|
|
20240228,114800,1372482230,3390,3390,3390,3390,69
|
|
20240228,114700,1372248320,3390,3385,3390,3385,22
|
|
20240228,114600,1372173790,3385,3380,3385,3380,607
|
|
20240228,114500,1370121125,3380,3380,3380,3380,0
|
|
20240228,114400,1370121125,3380,3380,3380,3380,151
|
|
20240228,114300,1369610745,3380,3380,3380,3380,0
|
|
20240228,114200,1369610745,3380,3385,3385,3380,3000
|
|
20240228,114100,1359470245,3380,3385,3385,3380,5492
|
|
20240228,114000,1340906370,3385,3385,3385,3385,270
|
|
20240228,113900,1339992420,3385,3380,3385,3380,3024
|
|
20240228,113800,1329769300,3380,3385,3385,3380,3389
|
|
20240228,113700,1318311935,3385,3385,3385,3385,301
|
|
20240228,113600,1317293050,3385,3385,3385,3385,0
|
|
20240228,113500,1317293050,3385,3385,3385,3385,806
|
|
20240228,113400,1314564740,3390,3390,3390,3390,378
|
|
20240228,113300,1313283320,3385,3385,3385,3385,3
|
|
20240228,113200,1313273165,3385,3385,3385,3385,24
|
|
20240228,113100,1313191925,3385,3385,3385,3385,10
|
|
20240228,113000,1313158075,3385,3385,3385,3385,232
|
|
20240228,112900,1312372755,3390,3390,3390,3390,50
|
|
20240228,112800,1312203255,3390,3390,3390,3390,3
|
|
20240228,112700,1312193085,3390,3385,3390,3385,1458
|
|
20240228,112600,1307257720,3385,3385,3385,3385,1004
|
|
20240228,112500,1303859180,3390,3390,3390,3390,983
|
|
20240228,112400,1300526810,3400,3390,3400,3390,87
|
|
20240228,112300,1300231870,3395,3395,3395,3395,171
|
|
20240228,112200,1299651325,3400,3395,3400,3395,581
|
|
20240228,112100,1297678640,3395,3395,3395,3395,1822
|
|
20240228,112000,1291492950,3395,3395,3395,3395,142
|
|
20240228,111900,1291010860,3395,3395,3395,3395,471
|
|
20240228,111800,1289411815,3390,3395,3395,3390,124
|
|
20240228,111700,1288990955,3390,3390,3390,3390,392
|
|
20240228,111600,1287662075,3390,3390,3395,3390,1601
|
|
20240228,111500,1282234680,3395,3395,3395,3395,650
|
|
20240228,111400,1280027930,3395,3395,3395,3395,5
|
|
20240228,111300,1280010955,3390,3400,3400,3390,862
|
|
20240228,111200,1277088675,3395,3395,3395,3395,897
|
|
20240228,111100,1274043360,3395,3395,3395,3395,60
|
|
20240228,111000,1273839660,3385,3385,3385,3385,892
|
|
20240228,110900,1270820240,3385,3390,3390,3385,3116
|
|
20240228,110800,1260271495,3390,3390,3390,3390,100
|
|
20240228,110700,1259932495,3395,3390,3395,3385,3186
|
|
20240228,110600,1249134955,3385,3395,3395,3385,12509
|
|
20240228,110500,1206747730,3395,3395,3395,3395,25
|
|
20240228,110400,1206662855,3400,3395,3400,3390,1268
|
|
20240228,110300,1202353470,3395,3395,3395,3395,888
|
|
20240228,110200,1199338710,3395,3395,3395,3395,1828
|
|
20240228,110100,1193132650,3395,3395,3395,3395,112
|
|
20240228,110000,1192752410,3400,3400,3400,3400,989
|
|
20240228,105900,1189389810,3400,3400,3400,3400,200
|
|
20240228,105800,1188709810,3400,3400,3400,3400,100
|
|
20240228,105700,1188369810,3395,3395,3395,3395,50
|
|
20240228,105600,1188200060,3395,3395,3395,3395,1307
|
|
20240228,105500,1183762795,3400,3405,3405,3400,3668
|
|
20240228,105400,1171288655,3405,3400,3405,3400,56
|
|
20240228,105300,1171097980,3405,3410,3410,3405,336
|
|
20240228,105200,1169952365,3410,3410,3410,3410,1090
|
|
20240228,105100,1166235465,3405,3405,3405,3405,1000
|
|
20240228,105000,1162830465,3405,3405,3405,3405,110
|
|
20240228,104900,1162455915,3405,3405,3410,3405,551
|
|
20240228,104800,1160579755,3405,3405,3405,3405,0
|
|
20240228,104700,1160579755,3405,3405,3405,3405,0
|
|
20240228,104600,1160579755,3405,3405,3405,3400,2061
|
|
20240228,104500,1153572050,3405,3410,3410,3400,48
|
|
20240228,104400,1153408575,3410,3400,3410,3400,1478
|
|
20240228,104300,1148377505,3405,3410,3410,3405,2986
|
|
20240228,104200,1138209120,3410,3410,3410,3405,1405
|
|
20240228,104100,1133419565,3410,3405,3410,3405,475
|
|
20240228,104000,1131800115,3410,3410,3410,3405,70
|
|
20240228,103900,1131561560,3410,3410,3410,3410,57
|
|
20240228,103800,1131367190,3405,3405,3405,3405,2465
|
|
20240228,103700,1122973865,3405,3410,3410,3405,564
|
|
20240228,103600,1121053435,3410,3410,3410,3410,24
|
|
20240228,103500,1120971595,3410,3405,3410,3405,479
|
|
20240228,103400,1119340205,3405,3405,3410,3405,221
|
|
20240228,103300,1118587695,3410,3405,3410,3405,373
|
|
20240228,103200,1117317565,3405,3405,3405,3400,7257
|
|
20240228,103100,1092635720,3410,3410,3410,3410,1010
|
|
20240228,103000,1089191620,3410,3410,3410,3410,365
|
|
20240228,102900,1087946970,3410,3410,3410,3405,2587
|
|
20240228,102800,1079136135,3410,3415,3415,3410,273
|
|
20240228,102700,1078204300,3415,3415,3415,3415,12
|
|
20240228,102600,1078163320,3415,3415,3415,3410,1547
|
|
20240228,102500,1072884765,3410,3405,3410,3405,5313
|
|
20240228,102400,1054790920,3405,3410,3410,3405,2019
|
|
20240228,102300,1047916205,3405,3410,3410,3405,1163
|
|
20240228,102200,1043950875,3415,3415,3415,3415,30
|
|
20240228,102100,1043848425,3405,3410,3410,3405,3367
|
|
20240228,102000,1032382990,3410,3410,3415,3410,594
|
|
20240228,101900,1030357025,3410,3415,3415,3410,1568
|
|
20240228,101800,1025003830,3415,3420,3420,3415,1125
|
|
20240228,101700,1021156930,3420,3415,3420,3415,3732
|
|
20240228,101600,1008404250,3415,3410,3415,3410,8695
|
|
20240228,101500,978743560,3410,3415,3415,3410,7043
|
|
20240228,101400,954711180,3415,3415,3415,3415,3460
|
|
20240228,101300,942895280,3415,3415,3420,3415,2591
|
|
20240228,101200,934046665,3415,3415,3415,3415,50
|
|
20240228,101100,933875915,3415,3415,3420,3410,3044
|
|
20240228,101000,923480590,3410,3415,3415,3410,3979
|
|
20240228,100900,909907805,3410,3410,3410,3410,4742
|
|
20240228,100800,893737585,3410,3410,3410,3405,4008
|
|
20240228,100700,880071255,3410,3410,3410,3405,5774
|
|
20240228,100600,860396550,3410,3410,3410,3410,1929
|
|
20240228,100500,853818660,3410,3410,3410,3405,1054
|
|
20240228,100400,850225600,3405,3410,3410,3405,5967
|
|
20240228,100300,829888245,3410,3405,3410,3400,14194
|
|
20240228,100200,781533505,3405,3400,3405,3395,2230
|
|
20240228,100100,773951540,3400,3400,3400,3395,2016
|
|
20240228,100000,767098640,3400,3400,3400,3400,1
|
|
20240228,095900,767095240,3400,3400,3400,3400,0
|
|
20240228,095800,767095240,3400,3400,3400,3400,122
|
|
20240228,095700,766680440,3395,3405,3405,3395,2853
|
|
20240228,095600,756992560,3405,3400,3405,3400,217
|
|
20240228,095500,756254650,3405,3405,3405,3405,275
|
|
20240228,095400,755318275,3405,3405,3405,3405,1625
|
|
20240228,095300,749785150,3410,3410,3410,3410,2
|
|
20240228,095200,749778330,3410,3405,3410,3405,790
|
|
20240228,095100,747088170,3410,3405,3410,3405,701
|
|
20240228,095000,744699260,3410,3390,3410,3390,6244
|
|
20240228,094900,723467645,3385,3385,3390,3385,283
|
|
20240228,094800,722508360,3385,3385,3390,3385,3163
|
|
20240228,094700,711801555,3390,3395,3395,3390,7749
|
|
20240228,094600,685514915,3400,3395,3400,3395,2
|
|
20240228,094500,685508120,3400,3400,3400,3400,1640
|
|
20240228,094400,679932120,3400,3400,3400,3400,992
|
|
20240228,094300,676559320,3400,3400,3400,3400,1716
|
|
20240228,094200,670724920,3400,3405,3405,3400,2200
|
|
20240228,094100,663234920,3405,3400,3405,3400,601
|
|
20240228,094000,661188520,3405,3400,3405,3400,2633
|
|
20240228,093900,652226320,3400,3400,3400,3400,950
|
|
20240228,093800,648996320,3400,3405,3405,3400,249
|
|
20240228,093700,648148625,3400,3405,3410,3400,205
|
|
20240228,093600,647450270,3400,3405,3405,3400,509
|
|
20240228,093500,645719605,3405,3405,3410,3405,2320
|
|
20240228,093400,637817660,3405,3400,3405,3400,1692
|
|
20240228,093300,632057000,3400,3395,3400,3395,3164
|
|
20240228,093200,621299850,3395,3395,3400,3390,2304
|
|
20240228,093100,613482930,3395,3395,3395,3390,284
|
|
20240228,093000,612519640,3395,3395,3395,3395,29
|
|
20240228,092900,612421185,3395,3395,3395,3390,554
|
|
20240228,092800,610540500,3395,3395,3395,3395,1747
|
|
20240228,092700,604609435,3400,3400,3400,3395,1506
|
|
20240228,092600,599494485,3395,3395,3395,3390,5304
|
|
20240228,092500,581502805,3395,3400,3400,3395,4052
|
|
20240228,092400,567746010,3400,3400,3405,3390,15318
|
|
20240228,092300,515730920,3400,3410,3410,3400,8595
|
|
20240228,092200,486476060,3410,3410,3410,3405,2066
|
|
20240228,092100,479431165,3410,3410,3410,3405,1135
|
|
20240228,092000,475561440,3410,3400,3410,3400,7616
|
|
20240228,091900,449632905,3405,3390,3405,3390,14456
|
|
20240228,091800,400491765,3380,3395,3395,3380,117
|
|
20240228,091700,400095635,3395,3390,3395,3380,6307
|
|
20240228,091600,378751625,3390,3395,3395,3390,186
|
|
20240228,091500,378121080,3395,3405,3405,3395,17567
|
|
20240228,091400,318436645,3405,3400,3405,3395,3987
|
|
20240228,091300,304883425,3400,3400,3400,3390,2531
|
|
20240228,091200,296300225,3400,3400,3405,3385,4086
|
|
20240228,091100,282411815,3400,3410,3415,3400,1360
|
|
20240228,091000,277775675,3405,3410,3415,3405,3919
|
|
20240228,090900,264428590,3415,3415,3420,3410,10732
|
|
20240228,090800,227763490,3410,3415,3415,3405,4935
|
|
20240228,090700,210918530,3415,3405,3415,3400,16463
|
|
20240228,090600,154851765,3405,3410,3410,3400,2702
|
|
20240228,090500,145650825,3405,3395,3405,3395,9729
|
|
20240228,090400,112577305,3400,3390,3400,3390,7624
|
|
20240228,090300,86705525,3390,3400,3405,3385,4017
|
|
20240228,090200,73077735,3405,3385,3405,3385,12310
|
|
20240228,090100,31275620,3390,3380,3390,3360,2671
|
|
20240228,090000,22240500,3385,3380,3385,3365,6581
|