682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,201900,731066920,14730,14730,14730,14730,946
|
|
20240228,201800,731066920,14730,14730,14730,14730,0
|
|
20240228,201700,731066920,14730,14730,14730,14730,0
|
|
20240228,201600,731066920,14730,14730,14730,14730,0
|
|
20240228,201500,731066920,14730,14730,14730,14730,0
|
|
20240228,201400,731066920,14730,14730,14730,14730,0
|
|
20240228,201300,731066920,14730,14730,14730,14730,0
|
|
20240228,201200,731066920,14730,14730,14730,14730,0
|
|
20240228,201100,731066920,14730,14730,14730,14730,0
|
|
20240228,201000,731066920,14730,14730,14730,14730,0
|
|
20240228,200900,731066920,14730,14730,14730,14730,0
|
|
20240228,200800,731066920,14730,14730,14730,14730,0
|
|
20240228,200700,731066920,14730,14730,14730,14730,0
|
|
20240228,200600,731066920,14730,14730,14730,14730,0
|
|
20240228,200500,731066920,14730,14730,14730,14730,0
|
|
20240228,200400,731066920,14730,14730,14730,14730,0
|
|
20240228,200300,731066920,14730,14730,14730,14730,0
|
|
20240228,200200,731066920,14730,14730,14730,14730,0
|
|
20240228,200100,731066920,14730,14730,14730,14730,0
|
|
20240228,200000,731066920,14730,14730,14730,14730,0
|
|
20240228,195900,731066920,14730,14730,14730,14730,0
|
|
20240228,195800,731066920,14730,14730,14730,14730,0
|
|
20240228,195700,731066920,14730,14730,14730,14730,0
|
|
20240228,195600,731066920,14730,14730,14730,14730,0
|
|
20240228,195500,731066920,14730,14730,14730,14730,0
|
|
20240228,195400,731066920,14730,14730,14730,14730,0
|
|
20240228,195300,731066920,14730,14730,14730,14730,0
|
|
20240228,195200,731066920,14730,14730,14730,14730,0
|
|
20240228,195100,731066920,14730,14730,14730,14730,0
|
|
20240228,195000,731066920,14730,14730,14730,14730,0
|
|
20240228,194900,731066920,14730,14730,14730,14730,946
|
|
20240228,194800,731066920,14730,14730,14730,14730,0
|
|
20240228,194700,731066920,14730,14730,14730,14730,0
|
|
20240228,194600,731066920,14730,14730,14730,14730,0
|
|
20240228,194500,731066920,14730,14730,14730,14730,0
|
|
20240228,194400,731066920,14730,14730,14730,14730,0
|
|
20240228,194300,731066920,14730,14730,14730,14730,0
|
|
20240228,194200,731066920,14730,14730,14730,14730,0
|
|
20240228,194100,731066920,14730,14730,14730,14730,0
|
|
20240228,194000,731066920,14730,14730,14730,14730,0
|
|
20240228,193900,731066920,14730,14730,14730,14730,0
|
|
20240228,193800,731066920,14730,14730,14730,14730,0
|
|
20240228,193700,731066920,14730,14730,14730,14730,0
|
|
20240228,193600,731066920,14730,14730,14730,14730,0
|
|
20240228,193500,731066920,14730,14730,14730,14730,0
|
|
20240228,193400,731066920,14730,14730,14730,14730,0
|
|
20240228,193300,731066920,14730,14730,14730,14730,0
|
|
20240228,193200,731066920,14730,14730,14730,14730,0
|
|
20240228,193100,731066920,14730,14730,14730,14730,0
|
|
20240228,193000,731066920,14730,14730,14730,14730,0
|
|
20240228,192900,731066920,14730,14730,14730,14730,0
|
|
20240228,192800,731066920,14730,14730,14730,14730,0
|
|
20240228,192700,731066920,14730,14730,14730,14730,0
|
|
20240228,192600,731066920,14730,14730,14730,14730,0
|
|
20240228,192500,731066920,14730,14730,14730,14730,0
|
|
20240228,192400,731066920,14730,14730,14730,14730,0
|
|
20240228,192300,731066920,14730,14730,14730,14730,0
|
|
20240228,192200,731066920,14730,14730,14730,14730,0
|
|
20240228,192100,731066920,14730,14730,14730,14730,0
|
|
20240228,192000,731066920,14730,14730,14730,14730,0
|
|
20240228,191900,731066920,14730,14730,14730,14730,946
|
|
20240228,191800,731066920,14730,14730,14730,14730,0
|
|
20240228,191700,731066920,14730,14730,14730,14730,0
|
|
20240228,191600,731066920,14730,14730,14730,14730,0
|
|
20240228,191500,731066920,14730,14730,14730,14730,0
|
|
20240228,191400,731066920,14730,14730,14730,14730,0
|
|
20240228,191300,731066920,14730,14730,14730,14730,0
|
|
20240228,191200,731066920,14730,14730,14730,14730,0
|
|
20240228,191100,731066920,14730,14730,14730,14730,0
|
|
20240228,191000,731066920,14730,14730,14730,14730,0
|
|
20240228,190900,731066920,14730,14730,14730,14730,0
|
|
20240228,190800,731066920,14730,14730,14730,14730,0
|
|
20240228,190700,731066920,14730,14730,14730,14730,0
|
|
20240228,190600,731066920,14730,14730,14730,14730,0
|
|
20240228,190500,731066920,14730,14730,14730,14730,0
|
|
20240228,190400,731066920,14730,14730,14730,14730,0
|
|
20240228,190300,731066920,14730,14730,14730,14730,0
|
|
20240228,190200,731066920,14730,14730,14730,14730,0
|
|
20240228,190100,731066920,14730,14730,14730,14730,0
|
|
20240228,190000,731066920,14730,14730,14730,14730,0
|
|
20240228,185900,731066920,14730,14730,14730,14730,0
|
|
20240228,185800,731066920,14730,14730,14730,14730,0
|
|
20240228,185700,731066920,14730,14730,14730,14730,0
|
|
20240228,185600,731066920,14730,14730,14730,14730,0
|
|
20240228,185500,731066920,14730,14730,14730,14730,0
|
|
20240228,185400,731066920,14730,14730,14730,14730,0
|
|
20240228,185300,731066920,14730,14730,14730,14730,0
|
|
20240228,185200,731066920,14730,14730,14730,14730,0
|
|
20240228,185100,731066920,14730,14730,14730,14730,0
|
|
20240228,185000,731066920,14730,14730,14730,14730,0
|
|
20240228,184900,731066920,14730,14730,14730,14730,946
|
|
20240228,184800,731066920,14730,14730,14730,14730,0
|
|
20240228,184700,731066920,14730,14730,14730,14730,0
|
|
20240228,184600,731066920,14730,14730,14730,14730,0
|
|
20240228,184500,731066920,14730,14730,14730,14730,0
|
|
20240228,184400,731066920,14730,14730,14730,14730,0
|
|
20240228,184300,731066920,14730,14730,14730,14730,0
|
|
20240228,184200,731066920,14730,14730,14730,14730,0
|
|
20240228,184100,731066920,14730,14730,14730,14730,0
|
|
20240228,184000,731066920,14730,14730,14730,14730,0
|
|
20240228,183900,731066920,14730,14730,14730,14730,0
|
|
20240228,183800,731066920,14730,14730,14730,14730,0
|
|
20240228,183700,731066920,14730,14730,14730,14730,0
|
|
20240228,183600,731066920,14730,14730,14730,14730,0
|
|
20240228,183500,731066920,14730,14730,14730,14730,0
|
|
20240228,183400,731066920,14730,14730,14730,14730,0
|
|
20240228,183300,731066920,14730,14730,14730,14730,0
|
|
20240228,183200,731066920,14730,14730,14730,14730,0
|
|
20240228,183100,731066920,14730,14730,14730,14730,0
|
|
20240228,183000,731066920,14730,14730,14730,14730,0
|
|
20240228,182900,731066920,14730,14730,14730,14730,0
|
|
20240228,182800,731066920,14730,14730,14730,14730,0
|
|
20240228,182700,731066920,14730,14730,14730,14730,0
|
|
20240228,182600,731066920,14730,14730,14730,14730,0
|
|
20240228,182500,731066920,14730,14730,14730,14730,0
|
|
20240228,182400,731066920,14730,14730,14730,14730,0
|
|
20240228,182300,731066920,14730,14730,14730,14730,0
|
|
20240228,182200,731066920,14730,14730,14730,14730,0
|
|
20240228,182100,731066920,14730,14730,14730,14730,0
|
|
20240228,182000,731066920,14730,14730,14730,14730,0
|
|
20240228,181900,731066920,14730,14730,14730,14730,946
|
|
20240228,181800,731066920,14730,14730,14730,14730,0
|
|
20240228,181700,731066920,14730,14730,14730,14730,0
|
|
20240228,181600,731066920,14730,14730,14730,14730,0
|
|
20240228,181500,731066920,14730,14730,14730,14730,0
|
|
20240228,181400,731066920,14730,14730,14730,14730,0
|
|
20240228,181300,731066920,14730,14730,14730,14730,0
|
|
20240228,181200,731066920,14730,14730,14730,14730,0
|
|
20240228,181100,731066920,14730,14730,14730,14730,0
|
|
20240228,181000,731066920,14730,14730,14730,14730,0
|
|
20240228,180900,731066920,14730,14730,14730,14730,0
|
|
20240228,180800,731066920,14730,14730,14730,14730,0
|
|
20240228,180700,731066920,14730,14730,14730,14730,0
|
|
20240228,180600,731066920,14730,14730,14730,14730,0
|
|
20240228,180500,731066920,14730,14730,14730,14730,0
|
|
20240228,180400,731066920,14730,14730,14730,14730,0
|
|
20240228,180300,731066920,14730,14730,14730,14730,0
|
|
20240228,180200,731066920,14730,14730,14730,14730,0
|
|
20240228,180100,731066920,14730,14730,14730,14730,0
|
|
20240228,180000,731066920,14730,14730,14730,14730,0
|
|
20240228,175900,731066920,14730,14730,14730,14730,0
|
|
20240228,175800,731066920,14730,14730,14730,14730,0
|
|
20240228,175700,731066920,14730,14730,14730,14730,0
|
|
20240228,175600,731066920,14730,14730,14730,14730,0
|
|
20240228,175500,731066920,14730,14730,14730,14730,0
|
|
20240228,175400,731066920,14730,14730,14730,14730,0
|
|
20240228,175300,731066920,14730,14730,14730,14730,0
|
|
20240228,175200,731066920,14730,14730,14730,14730,0
|
|
20240228,175100,731066920,14730,14730,14730,14730,0
|
|
20240228,175000,731066920,14730,14730,14730,14730,0
|
|
20240228,174900,731066920,14730,14730,14730,14730,946
|
|
20240228,174800,731066920,14730,14730,14730,14730,0
|
|
20240228,174700,731066920,14730,14730,14730,14730,0
|
|
20240228,174600,731066920,14730,14730,14730,14730,0
|
|
20240228,174500,731066920,14730,14730,14730,14730,0
|
|
20240228,174400,731066920,14730,14730,14730,14730,0
|
|
20240228,174300,731066920,14730,14730,14730,14730,0
|
|
20240228,174200,731066920,14730,14730,14730,14730,0
|
|
20240228,174100,731066920,14730,14730,14730,14730,0
|
|
20240228,174000,731066920,14730,14730,14730,14730,0
|
|
20240228,173900,731066920,14730,14730,14730,14730,0
|
|
20240228,173800,731066920,14730,14730,14730,14730,0
|
|
20240228,173700,731066920,14730,14730,14730,14730,0
|
|
20240228,173600,731066920,14730,14730,14730,14730,0
|
|
20240228,173500,731066920,14730,14730,14730,14730,0
|
|
20240228,173400,731066920,14730,14730,14730,14730,0
|
|
20240228,173300,731066920,14730,14730,14730,14730,0
|
|
20240228,173200,731066920,14730,14730,14730,14730,0
|
|
20240228,173100,731066920,14730,14730,14730,14730,0
|
|
20240228,173000,731066920,14730,14730,14730,14730,0
|
|
20240228,172900,731066920,14730,14730,14730,14730,0
|
|
20240228,172800,731066920,14730,14730,14730,14730,0
|
|
20240228,172700,731066920,14730,14730,14730,14730,0
|
|
20240228,172600,731066920,14730,14730,14730,14730,0
|
|
20240228,172500,731066920,14730,14730,14730,14730,0
|
|
20240228,172400,731066920,14730,14730,14730,14730,0
|
|
20240228,172300,731066920,14730,14730,14730,14730,0
|
|
20240228,172200,731066920,14730,14730,14730,14730,0
|
|
20240228,172100,731066920,14730,14730,14730,14730,0
|
|
20240228,172000,731066920,14730,14730,14730,14730,0
|
|
20240228,171900,731066920,14730,14730,14730,14730,946
|
|
20240228,171800,731066920,14730,14730,14730,14730,0
|
|
20240228,171700,731066920,14730,14730,14730,14730,0
|
|
20240228,171600,731066920,14730,14730,14730,14730,0
|
|
20240228,171500,731066920,14730,14730,14730,14730,0
|
|
20240228,171400,731066920,14730,14730,14730,14730,0
|
|
20240228,171300,731066920,14730,14730,14730,14730,0
|
|
20240228,171200,731066920,14730,14730,14730,14730,0
|
|
20240228,171100,731066920,14730,14730,14730,14730,0
|
|
20240228,171000,731066920,14730,14730,14730,14730,0
|
|
20240228,170900,731066920,14730,14730,14730,14730,0
|
|
20240228,170800,731066920,14730,14730,14730,14730,0
|
|
20240228,170700,731066920,14730,14730,14730,14730,0
|
|
20240228,170600,731066920,14730,14730,14730,14730,0
|
|
20240228,170500,731066920,14730,14730,14730,14730,0
|
|
20240228,170400,731066920,14730,14730,14730,14730,0
|
|
20240228,170300,731066920,14730,14730,14730,14730,0
|
|
20240228,170200,731066920,14730,14730,14730,14730,0
|
|
20240228,170100,731066920,14730,14730,14730,14730,0
|
|
20240228,170000,731066920,14730,14730,14730,14730,0
|
|
20240228,165900,731066920,14730,14730,14730,14730,0
|
|
20240228,165800,731066920,14730,14730,14730,14730,0
|
|
20240228,165700,731066920,14730,14730,14730,14730,0
|
|
20240228,165600,731066920,14730,14730,14730,14730,0
|
|
20240228,165500,731066920,14730,14730,14730,14730,0
|
|
20240228,165400,731066920,14730,14730,14730,14730,0
|
|
20240228,165300,731066920,14730,14730,14730,14730,0
|
|
20240228,165200,731066920,14730,14730,14730,14730,0
|
|
20240228,165100,731066920,14730,14730,14730,14730,0
|
|
20240228,165000,731066920,14730,14730,14730,14730,0
|
|
20240228,164900,731066920,14730,14730,14730,14730,946
|
|
20240228,164800,731066920,14730,14730,14730,14730,0
|
|
20240228,164700,731066920,14730,14730,14730,14730,0
|
|
20240228,164600,731066920,14730,14730,14730,14730,0
|
|
20240228,164500,731066920,14730,14730,14730,14730,0
|
|
20240228,164400,731066920,14730,14730,14730,14730,0
|
|
20240228,164300,731066920,14730,14730,14730,14730,0
|
|
20240228,164200,731066920,14730,14730,14730,14730,0
|
|
20240228,164100,731066920,14730,14730,14730,14730,0
|
|
20240228,164000,731066920,14730,14730,14730,14730,0
|
|
20240228,163900,731066920,14730,14730,14730,14730,0
|
|
20240228,163800,731066920,14730,14730,14730,14730,0
|
|
20240228,163700,731066920,14730,14730,14730,14730,0
|
|
20240228,163600,731066920,14730,14730,14730,14730,0
|
|
20240228,163500,731066920,14730,14730,14730,14730,0
|
|
20240228,163400,731066920,14730,14730,14730,14730,0
|
|
20240228,163300,731066920,14730,14730,14730,14730,0
|
|
20240228,163200,731066920,14730,14730,14730,14730,0
|
|
20240228,163100,731066920,14730,14730,14730,14730,0
|
|
20240228,163000,731066920,14730,14730,14730,14730,0
|
|
20240228,162900,731066920,14730,14730,14730,14730,0
|
|
20240228,162800,731066920,14730,14730,14730,14730,0
|
|
20240228,162700,731066920,14730,14730,14730,14730,0
|
|
20240228,162600,731066920,14730,14730,14730,14730,0
|
|
20240228,162500,731066920,14730,14730,14730,14730,0
|
|
20240228,162400,731066920,14730,14730,14730,14730,0
|
|
20240228,162300,731066920,14730,14730,14730,14730,0
|
|
20240228,162200,731066920,14730,14730,14730,14730,0
|
|
20240228,162100,731066920,14730,14730,14730,14730,0
|
|
20240228,162000,731066920,14730,14730,14730,14730,0
|
|
20240228,161900,731066920,14730,14730,14730,14730,946
|
|
20240228,161800,731066920,14730,14730,14730,14730,0
|
|
20240228,161700,731066920,14730,14730,14730,14730,0
|
|
20240228,161600,731066920,14730,14730,14730,14730,0
|
|
20240228,161500,731066920,14730,14730,14730,14730,0
|
|
20240228,161400,731066920,14730,14730,14730,14730,0
|
|
20240228,161300,731066920,14730,14730,14730,14730,0
|
|
20240228,161200,731066920,14730,14730,14730,14730,0
|
|
20240228,161100,731066920,14730,14730,14730,14730,0
|
|
20240228,161000,731066920,14730,14730,14730,14730,0
|
|
20240228,160900,731066920,14730,14730,14730,14730,0
|
|
20240228,160800,731066920,14730,14730,14730,14730,0
|
|
20240228,160700,731066920,14730,14730,14730,14730,0
|
|
20240228,160600,731066920,14730,14730,14730,14730,0
|
|
20240228,160500,731066920,14730,14730,14730,14730,0
|
|
20240228,160400,731066920,14730,14730,14730,14730,0
|
|
20240228,160300,731066920,14730,14730,14730,14730,0
|
|
20240228,160200,731066920,14730,14730,14730,14730,0
|
|
20240228,160100,731066920,14730,14730,14730,14730,0
|
|
20240228,160000,731066920,14730,14730,14730,14730,0
|
|
20240228,155900,731066920,14730,14730,14730,14730,0
|
|
20240228,155800,731066920,14730,14730,14730,14730,0
|
|
20240228,155700,731066920,14730,14730,14730,14730,0
|
|
20240228,155600,731066920,14730,14730,14730,14730,0
|
|
20240228,155500,731066920,14730,14730,14730,14730,0
|
|
20240228,155400,731066920,14730,14730,14730,14730,0
|
|
20240228,155300,731066920,14730,14730,14730,14730,0
|
|
20240228,155200,731066920,14730,14730,14730,14730,0
|
|
20240228,155100,731066920,14730,14730,14730,14730,0
|
|
20240228,155000,731066920,14730,14730,14730,14730,0
|
|
20240228,154900,731066920,14730,14730,14730,14730,946
|
|
20240228,154800,731066920,14730,14730,14730,14730,0
|
|
20240228,154700,731066920,14730,14730,14730,14730,0
|
|
20240228,154600,731066920,14730,14730,14730,14730,0
|
|
20240228,154500,731066920,14730,14730,14730,14730,0
|
|
20240228,154400,731066920,14730,14730,14730,14730,0
|
|
20240228,154300,731066920,14730,14730,14730,14730,0
|
|
20240228,154200,731066920,14730,14730,14730,14730,0
|
|
20240228,154100,731066920,14730,14730,14730,14730,0
|
|
20240228,154000,731066920,14730,14730,14730,14730,0
|
|
20240228,153900,731066920,14730,14730,14730,14730,0
|
|
20240228,153800,731066920,14730,14730,14730,14730,0
|
|
20240228,153700,731066920,14730,14730,14730,14730,0
|
|
20240228,153600,731066920,14730,14730,14730,14730,0
|
|
20240228,153500,731066920,14730,14730,14730,14730,0
|
|
20240228,153400,731066920,14730,14730,14730,14730,0
|
|
20240228,153300,731066920,14730,14730,14730,14730,0
|
|
20240228,153200,731066920,14730,14730,14730,14730,0
|
|
20240228,153100,731066920,14730,14730,14730,14730,0
|
|
20240228,153000,731066920,14730,14730,14730,14730,946
|
|
20240228,152900,717132340,14710,14710,14710,14710,0
|
|
20240228,152800,717132340,14710,14710,14710,14710,0
|
|
20240228,152700,717132340,14710,14710,14710,14710,0
|
|
20240228,152600,717132340,14710,14710,14710,14710,0
|
|
20240228,152500,717132340,14710,14710,14710,14710,0
|
|
20240228,152400,717132340,14710,14710,14710,14710,0
|
|
20240228,152300,717132340,14710,14710,14710,14710,0
|
|
20240228,152200,717132340,14710,14710,14710,14710,0
|
|
20240228,152100,717132340,14710,14710,14710,14710,0
|
|
20240228,152000,717132340,14710,14710,14710,14710,0
|
|
20240228,151900,717132340,14710,14710,14750,14710,71
|
|
20240228,151800,716087890,14710,14750,14760,14710,1347
|
|
20240228,151700,696259750,14720,14720,14720,14720,150
|
|
20240228,151600,694051750,14720,14730,14730,14720,325
|
|
20240228,151500,689267740,14730,14720,14730,14720,28
|
|
20240228,151400,688855320,14750,14750,14750,14750,1
|
|
20240228,151300,688840570,14720,14720,14720,14720,0
|
|
20240228,151200,688840570,14720,14720,14720,14720,1
|
|
20240228,151100,688825850,14760,14760,14760,14760,0
|
|
20240228,151000,688825850,14760,14720,14760,14720,128
|
|
20240228,150900,686941650,14720,14760,14760,14720,93
|
|
20240228,150800,685569610,14760,14760,14760,14760,0
|
|
20240228,150700,685569610,14760,14760,14760,14760,10
|
|
20240228,150600,685422010,14750,14760,14760,14750,133
|
|
20240228,150500,683459150,14770,14760,14770,14760,186
|
|
20240228,150400,680713770,14760,14750,14760,14750,174
|
|
20240228,150300,678146840,14730,14730,14730,14730,1055
|
|
20240228,150200,662606690,14730,14750,14750,14730,25
|
|
20240228,150100,662238420,14730,14730,14730,14730,180
|
|
20240228,150000,659587020,14740,14740,14740,14740,0
|
|
20240228,145900,659587020,14740,14740,14740,14740,2
|
|
20240228,145800,659557540,14750,14750,14750,14750,16
|
|
20240228,145700,659321540,14750,14730,14750,14730,81
|
|
20240228,145600,658128390,14730,14730,14730,14730,20
|
|
20240228,145500,657833790,14730,14730,14730,14730,526
|
|
20240228,145400,650085810,14750,14750,14750,14750,80
|
|
20240228,145300,648905810,14750,14750,14750,14750,400
|
|
20240228,145200,643005810,14750,14750,14750,14750,9
|
|
20240228,145100,642873060,14750,14750,14750,14750,0
|
|
20240228,145000,642873060,14750,14750,14750,14750,0
|
|
20240228,144900,642873060,14750,14740,14750,14740,10
|
|
20240228,144800,642725600,14720,14720,14720,14720,263
|
|
20240228,144700,638854240,14730,14730,14730,14730,10
|
|
20240228,144600,638706940,14720,14720,14720,14720,347
|
|
20240228,144500,633599100,14720,14720,14720,14720,13
|
|
20240228,144400,633407740,14720,14720,14750,14720,539
|
|
20240228,144300,625462890,14720,14720,14720,14720,36
|
|
20240228,144200,624932970,14720,14720,14750,14720,111
|
|
20240228,144100,623299020,14720,14730,14730,14720,20
|
|
20240228,144000,623004530,14750,14750,14750,14750,1
|
|
20240228,143900,622989780,14750,14750,14750,14750,0
|
|
20240228,143800,622989780,14750,14750,14750,14750,50
|
|
20240228,143700,622252280,14750,14750,14750,14750,1
|
|
20240228,143600,622237530,14750,14750,14750,14750,49
|
|
20240228,143500,621514780,14750,14740,14750,14740,51
|
|
20240228,143400,620763030,14740,14730,14740,14730,95
|
|
20240228,143300,619362740,14740,14740,14740,14740,0
|
|
20240228,143200,619362740,14740,14740,14740,14740,0
|
|
20240228,143100,619362740,14740,14740,14740,14740,0
|
|
20240228,143000,619362740,14740,14740,14740,14740,0
|
|
20240228,142900,619362740,14740,14740,14740,14740,0
|
|
20240228,142800,619362740,14740,14740,14740,14740,50
|
|
20240228,142700,618625740,14710,14710,14710,14710,22
|
|
20240228,142600,618302120,14710,14710,14710,14710,12
|
|
20240228,142500,618125600,14710,14710,14710,14710,0
|
|
20240228,142400,618125600,14710,14710,14710,14710,30
|
|
20240228,142300,617684300,14710,14710,14710,14710,0
|
|
20240228,142200,617684300,14710,14710,14710,14710,0
|
|
20240228,142100,617684300,14710,14710,14710,14700,213
|
|
20240228,142000,614551340,14710,14720,14720,14710,805
|
|
20240228,141900,602708360,14730,14730,14730,14730,15
|
|
20240228,141800,602487410,14730,14740,14740,14730,17
|
|
20240228,141700,602236900,14750,14750,14750,14750,0
|
|
20240228,141600,602236900,14750,14750,14750,14750,0
|
|
20240228,141500,602236900,14750,14750,14750,14750,0
|
|
20240228,141400,602236900,14750,14750,14750,14750,1
|
|
20240228,141300,602222150,14740,14740,14740,14740,0
|
|
20240228,141200,602222150,14740,14740,14740,14740,0
|
|
20240228,141100,602222150,14740,14740,14740,14740,0
|
|
20240228,141000,602222150,14740,14740,14740,14740,0
|
|
20240228,140900,602222150,14740,14740,14740,14740,0
|
|
20240228,140800,602222150,14740,14740,14740,14740,0
|
|
20240228,140700,602222150,14740,14740,14740,14740,0
|
|
20240228,140600,602222150,14740,14740,14740,14740,0
|
|
20240228,140500,602222150,14740,14740,14740,14740,0
|
|
20240228,140400,602222150,14740,14740,14740,14740,118
|
|
20240228,140300,600482830,14740,14740,14740,14740,0
|
|
20240228,140200,600482830,14740,14740,14740,14740,0
|
|
20240228,140100,600482830,14740,14740,14740,14740,0
|
|
20240228,140000,600482830,14740,14740,14740,14740,6
|
|
20240228,135900,600394390,14730,14730,14730,14730,13
|
|
20240228,135800,600202900,14730,14730,14730,14730,2
|
|
20240228,135700,600173440,14730,14730,14730,14730,0
|
|
20240228,135600,600173440,14730,14730,14730,14730,0
|
|
20240228,135500,600173440,14730,14740,14740,14730,19
|
|
20240228,135400,599893470,14750,14750,14750,14750,88
|
|
20240228,135300,598595470,14750,14750,14750,14750,13
|
|
20240228,135200,598403720,14750,14750,14750,14750,1
|
|
20240228,135100,598388970,14720,14720,14720,14720,0
|
|
20240228,135000,598388970,14720,14720,14720,14720,0
|
|
20240228,134900,598388970,14720,14720,14720,14720,0
|
|
20240228,134800,598388970,14720,14720,14720,14720,42
|
|
20240228,134700,597770730,14710,14710,14710,14710,0
|
|
20240228,134600,597770730,14710,14710,14710,14710,0
|
|
20240228,134500,597770730,14710,14710,14710,14710,0
|
|
20240228,134400,597770730,14710,14710,14710,14710,0
|
|
20240228,134300,597770730,14710,14710,14710,14710,0
|
|
20240228,134200,597770730,14710,14710,14710,14710,0
|
|
20240228,134100,597770730,14710,14710,14710,14710,0
|
|
20240228,134000,597770730,14710,14710,14710,14710,0
|
|
20240228,133900,597770730,14710,14720,14720,14710,55
|
|
20240228,133800,596961340,14700,14700,14700,14700,0
|
|
20240228,133700,596961340,14700,14700,14700,14700,0
|
|
20240228,133600,596961340,14700,14700,14700,14700,0
|
|
20240228,133500,596961340,14700,14700,14700,14700,0
|
|
20240228,133400,596961340,14700,14710,14710,14700,221
|
|
20240228,133300,593710840,14710,14710,14710,14710,54
|
|
20240228,133200,592916500,14700,14700,14700,14700,0
|
|
20240228,133100,592916500,14700,14700,14700,14700,0
|
|
20240228,133000,592916500,14700,14700,14700,14700,0
|
|
20240228,132900,592916500,14700,14700,14700,14700,0
|
|
20240228,132800,592916500,14700,14700,14700,14700,0
|
|
20240228,132700,592916500,14700,14700,14700,14700,0
|
|
20240228,132600,592916500,14700,14700,14700,14700,100
|
|
20240228,132500,591446500,14700,14700,14700,14700,0
|
|
20240228,132400,591446500,14700,14700,14700,14700,0
|
|
20240228,132300,591446500,14700,14700,14700,14700,0
|
|
20240228,132200,591446500,14700,14700,14700,14700,0
|
|
20240228,132100,591446500,14700,14700,14700,14700,0
|
|
20240228,132000,591446500,14700,14700,14700,14700,2
|
|
20240228,131900,591417100,14700,14710,14710,14700,827
|
|
20240228,131800,579255180,14780,14780,14780,14780,100
|
|
20240228,131700,577777180,14780,14780,14780,14780,0
|
|
20240228,131600,577777180,14780,14780,14780,14780,0
|
|
20240228,131500,577777180,14780,14780,14780,14780,0
|
|
20240228,131400,577777180,14780,14780,14780,14780,0
|
|
20240228,131300,577777180,14780,14780,14780,14780,0
|
|
20240228,131200,577777180,14780,14780,14780,14780,1
|
|
20240228,131100,577762400,14780,14780,14780,14780,0
|
|
20240228,131000,577762400,14780,14780,14780,14780,1
|
|
20240228,130900,577747620,14700,14700,14700,14700,1
|
|
20240228,130800,577732920,14780,14710,14780,14700,1695
|
|
20240228,130700,552806140,14780,14780,14780,14780,0
|
|
20240228,130600,552806140,14780,14720,14780,14710,228
|
|
20240228,130500,549450190,14720,14720,14720,14720,0
|
|
20240228,130400,549450190,14720,14720,14720,14720,50
|
|
20240228,130300,548714190,14720,14760,14760,14720,19
|
|
20240228,130200,548434390,14760,14760,14760,14760,0
|
|
20240228,130100,548434390,14760,14770,14770,14760,301
|
|
20240228,130000,543988640,14750,14770,14770,14750,2
|
|
20240228,125900,543959120,14770,14770,14770,14770,0
|
|
20240228,125800,543959120,14770,14770,14770,14770,10
|
|
20240228,125700,543811420,14770,14770,14770,14770,10
|
|
20240228,125600,543663720,14780,14780,14780,14780,0
|
|
20240228,125500,543663720,14780,14780,14780,14780,1
|
|
20240228,125400,543648940,14800,14800,14800,14800,0
|
|
20240228,125300,543648940,14800,14800,14800,14800,0
|
|
20240228,125200,543648940,14800,14800,14800,14800,0
|
|
20240228,125100,543648940,14800,14800,14800,14800,0
|
|
20240228,125000,543648940,14800,14800,14800,14800,0
|
|
20240228,124900,543648940,14800,14800,14800,14800,1
|
|
20240228,124800,543634140,14690,14690,14690,14690,0
|
|
20240228,124700,543634140,14690,14690,14690,14690,0
|
|
20240228,124600,543634140,14690,14690,14690,14690,0
|
|
20240228,124500,543634140,14690,14690,14690,14690,4
|
|
20240228,124400,543575380,14690,14690,14690,14690,0
|
|
20240228,124300,543575380,14690,14710,14710,14690,131
|
|
20240228,124200,541648890,14710,14710,14710,14710,1
|
|
20240228,124100,541634180,14710,14710,14710,14710,0
|
|
20240228,124000,541634180,14710,14680,14720,14680,323
|
|
20240228,123900,536882720,14680,14680,14680,14680,49
|
|
20240228,123800,536163400,14680,14680,14680,14680,0
|
|
20240228,123700,536163400,14680,14680,14680,14680,5
|
|
20240228,123600,536090000,14670,14670,14670,14670,0
|
|
20240228,123500,536090000,14670,14680,14680,14670,109
|
|
20240228,123400,534490350,14670,14670,14670,14670,0
|
|
20240228,123300,534490350,14670,14670,14670,14670,0
|
|
20240228,123200,534490350,14670,14680,14680,14670,44
|
|
20240228,123100,533844820,14670,14690,14730,14670,467
|
|
20240228,123000,526987840,14730,14730,14730,14730,2
|
|
20240228,122900,526958380,14730,14730,14730,14730,1
|
|
20240228,122800,526943650,14680,14680,14680,14680,1
|
|
20240228,122700,526928970,14680,14690,14690,14680,381
|
|
20240228,122600,521334610,14690,14720,14720,14690,4499
|
|
20240228,122500,455137970,14720,14740,14740,14720,1759
|
|
20240228,122400,429223060,14740,14740,14740,14740,0
|
|
20240228,122300,429223060,14740,14750,14750,14740,144
|
|
20240228,122200,427100490,14750,14760,14760,14750,100
|
|
20240228,122100,425625360,14760,14780,14780,14760,123
|
|
20240228,122000,423808400,14770,14770,14770,14770,1
|
|
20240228,121900,423793630,14770,14770,14770,14770,0
|
|
20240228,121800,423793630,14770,14770,14770,14770,0
|
|
20240228,121700,423793630,14770,14770,14770,14770,50
|
|
20240228,121600,423055130,14800,14800,14800,14800,0
|
|
20240228,121500,423055130,14800,14800,14800,14800,0
|
|
20240228,121400,423055130,14800,14800,14800,14800,1
|
|
20240228,121300,423040330,14790,14790,14790,14790,2
|
|
20240228,121200,423010750,14790,14790,14790,14790,0
|
|
20240228,121100,423010750,14790,14790,14790,14790,0
|
|
20240228,121000,423010750,14790,14790,14790,14790,68
|
|
20240228,120900,422005030,14810,14810,14810,14810,0
|
|
20240228,120800,422005030,14810,14810,14810,14810,0
|
|
20240228,120700,422005030,14810,14810,14810,14810,0
|
|
20240228,120600,422005030,14810,14810,14810,14810,0
|
|
20240228,120500,422005030,14810,14810,14810,14810,85
|
|
20240228,120400,420746180,14810,14810,14810,14810,0
|
|
20240228,120300,420746180,14810,14810,14810,14810,1
|
|
20240228,120200,420731370,14750,14800,14800,14750,161
|
|
20240228,120100,418356570,14810,14810,14810,14810,0
|
|
20240228,120000,418356570,14810,14810,14810,14810,0
|
|
20240228,115900,418356570,14810,14810,14810,14810,1
|
|
20240228,115800,418341760,14720,14790,14790,14720,5206
|
|
20240228,115700,341409770,14790,14800,14800,14790,201
|
|
20240228,115600,338435220,14800,14800,14800,14800,0
|
|
20240228,115500,338435220,14800,14800,14800,14800,10
|
|
20240228,115400,338287220,14800,14800,14800,14800,0
|
|
20240228,115300,338287220,14800,14800,14800,14800,0
|
|
20240228,115200,338287220,14800,14800,14800,14800,0
|
|
20240228,115100,338287220,14800,14800,14800,14800,0
|
|
20240228,115000,338287220,14800,14810,14810,14800,66
|
|
20240228,114900,337310120,14800,14800,14800,14800,155
|
|
20240228,114800,335016120,14800,14800,14800,14800,192
|
|
20240228,114700,332174520,14800,14800,14800,14800,60
|
|
20240228,114600,331286520,14800,14800,14800,14800,0
|
|
20240228,114500,331286520,14800,14800,14800,14800,0
|
|
20240228,114400,331286520,14800,14800,14800,14800,100
|
|
20240228,114300,329806520,14800,14800,14800,14800,0
|
|
20240228,114200,329806520,14800,14800,14800,14800,0
|
|
20240228,114100,329806520,14800,14810,14810,14800,72
|
|
20240228,114000,328740610,14810,14810,14810,14810,46
|
|
20240228,113900,328059350,14810,14810,14810,14810,2
|
|
20240228,113800,328029730,14800,14810,14810,14800,147
|
|
20240228,113700,325854080,14800,14800,14800,14800,0
|
|
20240228,113600,325854080,14800,14800,14800,14800,0
|
|
20240228,113500,325854080,14800,14800,14800,14800,0
|
|
20240228,113400,325854080,14800,14800,14800,14800,125
|
|
20240228,113300,324004080,14820,14820,14820,14820,10
|
|
20240228,113200,323855880,14800,14800,14800,14800,100
|
|
20240228,113100,322375880,14810,14810,14810,14810,1
|
|
20240228,113000,322361070,14810,14810,14810,14810,0
|
|
20240228,112900,322361070,14810,14810,14810,14810,66
|
|
20240228,112800,321383610,14810,14810,14810,14810,0
|
|
20240228,112700,321383610,14810,14810,14810,14810,0
|
|
20240228,112600,321383610,14810,14810,14810,14810,2
|
|
20240228,112500,321353990,14800,14800,14800,14800,0
|
|
20240228,112400,321353990,14800,14800,14800,14800,0
|
|
20240228,112300,321353990,14800,14800,14800,14800,316
|
|
20240228,112200,316677190,14800,14800,14800,14800,0
|
|
20240228,112100,316677190,14800,14800,14800,14800,0
|
|
20240228,112000,316677190,14800,14800,14800,14800,0
|
|
20240228,111900,316677190,14800,14800,14800,14800,1
|
|
20240228,111800,316662390,14800,14800,14800,14800,0
|
|
20240228,111700,316662390,14800,14800,14800,14800,0
|
|
20240228,111600,316662390,14800,14800,14800,14800,0
|
|
20240228,111500,316662390,14800,14800,14800,14800,0
|
|
20240228,111400,316662390,14800,14800,14800,14800,16
|
|
20240228,111300,316425590,14820,14800,14820,14800,22
|
|
20240228,111200,316099970,14800,14820,14820,14800,458
|
|
20240228,111100,309316320,14820,14840,14840,14820,121
|
|
20240228,111000,307521810,14830,14830,14830,14830,0
|
|
20240228,110900,307521810,14830,14830,14830,14830,0
|
|
20240228,110800,307521810,14830,14830,14830,14830,1
|
|
20240228,110700,307506980,14830,14830,14830,14830,2
|
|
20240228,110600,307477320,14830,14830,14830,14830,30
|
|
20240228,110500,307032420,14830,14830,14830,14830,31
|
|
20240228,110400,306572690,14860,14860,14860,14860,0
|
|
20240228,110300,306572690,14860,14860,14860,14860,0
|
|
20240228,110200,306572690,14860,14860,14860,14860,1
|
|
20240228,110100,306557830,14870,14870,14870,14870,11
|
|
20240228,110000,306394260,14870,14870,14870,14870,0
|
|
20240228,105900,306394260,14870,14860,14870,14860,2
|
|
20240228,105800,306364530,14860,14860,14860,14860,30
|
|
20240228,105700,305918730,14860,14860,14860,14860,0
|
|
20240228,105600,305918730,14860,14860,14860,14860,0
|
|
20240228,105500,305918730,14860,14860,14860,14860,0
|
|
20240228,105400,305918730,14860,14860,14860,14860,179
|
|
20240228,105300,303258790,14820,14820,14820,14820,0
|
|
20240228,105200,303258790,14820,14820,14820,14820,100
|
|
20240228,105100,301776790,14820,14820,14820,14820,80
|
|
20240228,105000,300591190,14830,14810,14830,14810,54
|
|
20240228,104900,299791170,14860,14860,14860,14860,0
|
|
20240228,104800,299791170,14860,14860,14860,14860,0
|
|
20240228,104700,299791170,14860,14860,14860,14860,0
|
|
20240228,104600,299791170,14860,14860,14860,14860,1
|
|
20240228,104500,299776310,14860,14860,14860,14860,0
|
|
20240228,104400,299776310,14860,14860,14860,14860,0
|
|
20240228,104300,299776310,14860,14860,14860,14860,0
|
|
20240228,104200,299776310,14860,14820,14860,14820,300
|
|
20240228,104100,295326990,14800,14800,14800,14800,0
|
|
20240228,104000,295326990,14800,14800,14800,14800,0
|
|
20240228,103900,295326990,14800,14800,14800,14800,0
|
|
20240228,103800,295326990,14800,14800,14800,14800,1
|
|
20240228,103700,295312190,14800,14800,14800,14800,67
|
|
20240228,103600,294320590,14800,14800,14800,14800,0
|
|
20240228,103500,294320590,14800,14800,14800,14800,0
|
|
20240228,103400,294320590,14800,14800,14800,14800,0
|
|
20240228,103300,294320590,14800,14800,14800,14800,0
|
|
20240228,103200,294320590,14800,14800,14800,14800,1
|
|
20240228,103100,294305790,14800,14800,14800,14800,0
|
|
20240228,103000,294305790,14800,14800,14800,14800,138
|
|
20240228,102900,292263390,14800,14800,14800,14790,121
|
|
20240228,102800,290473590,14800,14800,14800,14790,98
|
|
20240228,102700,289023910,14800,14800,14800,14800,68
|
|
20240228,102600,288017510,14790,14800,14800,14790,5
|
|
20240228,102500,287943550,14820,14820,14820,14820,0
|
|
20240228,102400,287943550,14820,14820,14820,14820,1
|
|
20240228,102300,287928730,14820,14820,14820,14820,1
|
|
20240228,102200,287913910,14820,14820,14820,14820,6
|
|
20240228,102100,287824990,14820,14820,14820,14820,0
|
|
20240228,102000,287824990,14820,14820,14820,14820,0
|
|
20240228,101900,287824990,14820,14820,14820,14820,0
|
|
20240228,101800,287824990,14820,14820,14820,14770,84
|
|
20240228,101700,286583350,14820,14820,14820,14820,0
|
|
20240228,101600,286583350,14820,14820,14820,14820,4
|
|
20240228,101500,286524070,14820,14820,14820,14820,10
|
|
20240228,101400,286375870,14770,14770,14770,14770,312
|
|
20240228,101300,281767630,14770,14770,14770,14770,58
|
|
20240228,101200,280910970,14770,14770,14770,14770,134
|
|
20240228,101100,278931790,14770,14770,14800,14770,567
|
|
20240228,101000,270556900,14770,14750,14770,14750,362
|
|
20240228,100900,265211440,14750,14750,14750,14750,21
|
|
20240228,100800,264901690,14750,14750,14750,14750,31
|
|
20240228,100700,264444440,14760,14770,14770,14760,4
|
|
20240228,100600,264385370,14760,14760,14760,14760,0
|
|
20240228,100500,264385370,14760,14760,14760,14760,11
|
|
20240228,100400,264223010,14750,14760,14760,14750,1018
|
|
20240228,100300,249202000,14750,14750,14750,14750,0
|
|
20240228,100200,249202000,14750,14770,14770,14750,88
|
|
20240228,100100,247903940,14750,14780,14780,14750,1466
|
|
20240228,100000,226254320,14770,14790,14790,14770,1080
|
|
20240228,095900,210289380,14800,14800,14800,14800,0
|
|
20240228,095800,210289380,14800,14800,14800,14800,15
|
|
20240228,095700,210067380,14800,14800,14800,14800,7
|
|
20240228,095600,209963780,14800,14800,14800,14800,1
|
|
20240228,095500,209948980,14790,14800,14810,14790,73
|
|
20240228,095400,208869240,14800,14800,14800,14800,0
|
|
20240228,095300,208869240,14800,14800,14800,14800,0
|
|
20240228,095200,208869240,14800,14790,14800,14790,3
|
|
20240228,095100,208824860,14800,14800,14800,14800,2
|
|
20240228,095000,208795260,14800,14800,14800,14800,20
|
|
20240228,094900,208499260,14800,14800,14800,14800,27
|
|
20240228,094800,208099660,14850,14860,14860,14850,21
|
|
20240228,094700,207787700,14800,14800,14800,14800,0
|
|
20240228,094600,207787700,14800,14860,14860,14800,8
|
|
20240228,094500,207669240,14860,14860,14860,14860,0
|
|
20240228,094400,207669240,14860,14860,14860,14860,32
|
|
20240228,094300,207193720,14860,14860,14860,14860,1
|
|
20240228,094200,207178860,14870,14870,14870,14870,1
|
|
20240228,094100,207163990,14870,14870,14870,14870,1
|
|
20240228,094000,207149120,14870,14870,14870,14870,3
|
|
20240228,093900,207104510,14870,14770,14870,14770,202
|
|
20240228,093800,204118010,14780,14720,14780,14710,180
|
|
20240228,093700,201470040,14710,14790,14790,14710,3069
|
|
20240228,093600,156253700,14790,14790,14790,14790,105
|
|
20240228,093500,154700750,14790,14790,14790,14790,1
|
|
20240228,093400,154685960,14790,14810,14810,14790,13
|
|
20240228,093300,154493450,14740,14780,14780,14740,1325
|
|
20240228,093200,134938510,14850,14850,14850,14850,0
|
|
20240228,093100,134938510,14850,14850,14850,14850,7
|
|
20240228,093000,134834560,14870,14800,14870,14740,929
|
|
20240228,092900,121107630,14870,14870,14870,14800,11
|
|
20240228,092800,120944340,14870,14800,14870,14790,592
|
|
20240228,092700,112182010,14800,14780,14810,14780,1325
|
|
20240228,092600,92575240,14750,14770,14780,14750,148
|
|
20240228,092500,90389380,14750,14780,14780,14750,43
|
|
20240228,092400,89754700,14780,14780,14780,14780,425
|
|
20240228,092300,83473200,14780,14800,14800,14740,214
|
|
20240228,092200,80310610,14800,14800,14800,14790,159
|
|
20240228,092100,77958110,14800,14820,14820,14800,1804
|
|
20240228,092000,51236770,14820,14850,14850,14820,212
|
|
20240228,091900,48094900,14880,14880,14880,14880,0
|
|
20240228,091800,48094900,14880,14880,14880,14880,0
|
|
20240228,091700,48094900,14880,14880,14880,14880,1
|
|
20240228,091600,48080020,14890,14880,14890,14880,2
|
|
20240228,091500,48050250,14890,14840,14890,14810,212
|
|
20240228,091400,44908090,14890,14930,14930,14850,1447
|
|
20240228,091300,23350100,14940,14990,14990,14940,145
|
|
20240228,091200,21183700,14990,14950,14990,14950,313
|
|
20240228,091100,16503870,14930,15000,15000,14930,107
|
|
20240228,091000,14906220,14940,14940,14940,14940,45
|
|
20240228,090900,14233920,14930,14930,14930,14930,1
|
|
20240228,090800,14218990,14950,14960,14960,14950,136
|
|
20240228,090700,12185780,14950,14970,14970,14950,35
|
|
20240228,090600,11662340,14970,14990,14990,14960,148
|
|
20240228,090500,9446950,15120,15100,15120,15100,86
|
|
20240228,090400,8147010,14970,15140,15140,14970,3
|
|
20240228,090300,8101760,15140,14960,15140,14960,4
|
|
20240228,090200,8041560,14990,15000,15000,14990,5
|
|
20240228,090100,7966590,15190,14960,15190,14960,21
|
|
20240228,090000,7650000,15000,15000,15000,15000,510
|