599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,185600,398003700,8900,8900,8900,8900,4066
|
|
20240228,185500,398003700,8900,8900,8900,8900,0
|
|
20240228,185400,398003700,8900,8900,8900,8900,0
|
|
20240228,185300,398003700,8900,8900,8900,8900,0
|
|
20240228,185200,398003700,8900,8900,8900,8900,0
|
|
20240228,185100,398003700,8900,8900,8900,8900,0
|
|
20240228,185000,398003700,8900,8900,8900,8900,0
|
|
20240228,184900,398003700,8900,8900,8900,8900,0
|
|
20240228,184800,398003700,8900,8900,8900,8900,0
|
|
20240228,184700,398003700,8900,8900,8900,8900,0
|
|
20240228,184600,398003700,8900,8900,8900,8900,0
|
|
20240228,184500,398003700,8900,8900,8900,8900,0
|
|
20240228,184400,398003700,8900,8900,8900,8900,0
|
|
20240228,184300,398003700,8900,8900,8900,8900,0
|
|
20240228,184200,398003700,8900,8900,8900,8900,0
|
|
20240228,184100,398003700,8900,8900,8900,8900,0
|
|
20240228,184000,398003700,8900,8900,8900,8900,0
|
|
20240228,183900,398003700,8900,8900,8900,8900,0
|
|
20240228,183800,398003700,8900,8900,8900,8900,0
|
|
20240228,183700,398003700,8900,8900,8900,8900,0
|
|
20240228,183600,398003700,8900,8900,8900,8900,0
|
|
20240228,183500,398003700,8900,8900,8900,8900,0
|
|
20240228,183400,398003700,8900,8900,8900,8900,0
|
|
20240228,183300,398003700,8900,8900,8900,8900,0
|
|
20240228,183200,398003700,8900,8900,8900,8900,0
|
|
20240228,183100,398003700,8900,8900,8900,8900,0
|
|
20240228,183000,398003700,8900,8900,8900,8900,0
|
|
20240228,182900,398003700,8900,8900,8900,8900,0
|
|
20240228,182800,398003700,8900,8900,8900,8900,0
|
|
20240228,182700,398003700,8900,8900,8900,8900,0
|
|
20240228,182600,398003700,8900,8900,8900,8900,4066
|
|
20240228,182500,398003700,8900,8900,8900,8900,0
|
|
20240228,182400,398003700,8900,8900,8900,8900,0
|
|
20240228,182300,398003700,8900,8900,8900,8900,0
|
|
20240228,182200,398003700,8900,8900,8900,8900,0
|
|
20240228,182100,398003700,8900,8900,8900,8900,0
|
|
20240228,182000,398003700,8900,8900,8900,8900,0
|
|
20240228,181900,398003700,8900,8900,8900,8900,0
|
|
20240228,181800,398003700,8900,8900,8900,8900,0
|
|
20240228,181700,398003700,8900,8900,8900,8900,0
|
|
20240228,181600,398003700,8900,8900,8900,8900,0
|
|
20240228,181500,398003700,8900,8900,8900,8900,0
|
|
20240228,181400,398003700,8900,8900,8900,8900,0
|
|
20240228,181300,398003700,8900,8900,8900,8900,0
|
|
20240228,181200,398003700,8900,8900,8900,8900,0
|
|
20240228,181100,398003700,8900,8900,8900,8900,0
|
|
20240228,181000,398003700,8900,8900,8900,8900,0
|
|
20240228,180900,398003700,8900,8900,8900,8900,0
|
|
20240228,180800,398003700,8900,8900,8900,8900,0
|
|
20240228,180700,398003700,8900,8900,8900,8900,0
|
|
20240228,180600,398003700,8900,8900,8900,8900,0
|
|
20240228,180500,398003700,8900,8900,8900,8900,0
|
|
20240228,180400,398003700,8900,8900,8900,8900,0
|
|
20240228,180300,398003700,8900,8900,8900,8900,0
|
|
20240228,180200,398003700,8900,8900,8900,8900,0
|
|
20240228,180100,398003700,8900,8900,8900,8900,0
|
|
20240228,180000,398003700,8900,8900,8900,8900,0
|
|
20240228,175900,398003700,8900,8900,8900,8900,0
|
|
20240228,175800,398003700,8900,8900,8900,8900,0
|
|
20240228,175700,398003700,8900,8900,8900,8900,0
|
|
20240228,175600,398003700,8900,8900,8900,8900,4066
|
|
20240228,175500,398003700,8900,8900,8900,8900,0
|
|
20240228,175400,398003700,8900,8900,8900,8900,0
|
|
20240228,175300,398003700,8900,8900,8900,8900,0
|
|
20240228,175200,398003700,8900,8900,8900,8900,0
|
|
20240228,175100,398003700,8900,8900,8900,8900,0
|
|
20240228,175000,398003700,8900,8900,8900,8900,0
|
|
20240228,174900,398003700,8900,8900,8900,8900,0
|
|
20240228,174800,398003700,8900,8900,8900,8900,0
|
|
20240228,174700,398003700,8900,8900,8900,8900,0
|
|
20240228,174600,398003700,8900,8900,8900,8900,0
|
|
20240228,174500,398003700,8900,8900,8900,8900,0
|
|
20240228,174400,398003700,8900,8900,8900,8900,0
|
|
20240228,174300,398003700,8900,8900,8900,8900,0
|
|
20240228,174200,398003700,8900,8900,8900,8900,0
|
|
20240228,174100,398003700,8900,8900,8900,8900,0
|
|
20240228,174000,398003700,8900,8900,8900,8900,0
|
|
20240228,173900,398003700,8900,8900,8900,8900,0
|
|
20240228,173800,398003700,8900,8900,8900,8900,0
|
|
20240228,173700,398003700,8900,8900,8900,8900,0
|
|
20240228,173600,398003700,8900,8900,8900,8900,0
|
|
20240228,173500,398003700,8900,8900,8900,8900,0
|
|
20240228,173400,398003700,8900,8900,8900,8900,0
|
|
20240228,173300,398003700,8900,8900,8900,8900,0
|
|
20240228,173200,398003700,8900,8900,8900,8900,0
|
|
20240228,173100,398003700,8900,8900,8900,8900,0
|
|
20240228,173000,398003700,8900,8900,8900,8900,0
|
|
20240228,172900,398003700,8900,8900,8900,8900,0
|
|
20240228,172800,398003700,8900,8900,8900,8900,0
|
|
20240228,172700,398003700,8900,8900,8900,8900,0
|
|
20240228,172600,398003700,8900,8900,8900,8900,4066
|
|
20240228,172500,398003700,8900,8900,8900,8900,0
|
|
20240228,172400,398003700,8900,8900,8900,8900,0
|
|
20240228,172300,398003700,8900,8900,8900,8900,0
|
|
20240228,172200,398003700,8900,8900,8900,8900,0
|
|
20240228,172100,398003700,8900,8900,8900,8900,0
|
|
20240228,172000,398003700,8900,8900,8900,8900,0
|
|
20240228,171900,398003700,8900,8900,8900,8900,0
|
|
20240228,171800,398003700,8900,8900,8900,8900,0
|
|
20240228,171700,398003700,8900,8900,8900,8900,0
|
|
20240228,171600,398003700,8900,8900,8900,8900,0
|
|
20240228,171500,398003700,8900,8900,8900,8900,0
|
|
20240228,171400,398003700,8900,8900,8900,8900,0
|
|
20240228,171300,398003700,8900,8900,8900,8900,0
|
|
20240228,171200,398003700,8900,8900,8900,8900,0
|
|
20240228,171100,398003700,8900,8900,8900,8900,0
|
|
20240228,171000,398003700,8900,8900,8900,8900,0
|
|
20240228,170900,398003700,8900,8900,8900,8900,0
|
|
20240228,170800,398003700,8900,8900,8900,8900,0
|
|
20240228,170700,398003700,8900,8900,8900,8900,0
|
|
20240228,170600,398003700,8900,8900,8900,8900,0
|
|
20240228,170500,398003700,8900,8900,8900,8900,0
|
|
20240228,170400,398003700,8900,8900,8900,8900,0
|
|
20240228,170300,398003700,8900,8900,8900,8900,0
|
|
20240228,170200,398003700,8900,8900,8900,8900,0
|
|
20240228,170100,398003700,8900,8900,8900,8900,0
|
|
20240228,170000,398003700,8900,8900,8900,8900,0
|
|
20240228,165900,398003700,8900,8900,8900,8900,0
|
|
20240228,165800,398003700,8900,8900,8900,8900,0
|
|
20240228,165700,398003700,8900,8900,8900,8900,0
|
|
20240228,165600,398003700,8900,8900,8900,8900,4066
|
|
20240228,165500,398003700,8900,8900,8900,8900,0
|
|
20240228,165400,398003700,8900,8900,8900,8900,0
|
|
20240228,165300,398003700,8900,8900,8900,8900,0
|
|
20240228,165200,398003700,8900,8900,8900,8900,0
|
|
20240228,165100,398003700,8900,8900,8900,8900,0
|
|
20240228,165000,398003700,8900,8900,8900,8900,0
|
|
20240228,164900,398003700,8900,8900,8900,8900,0
|
|
20240228,164800,398003700,8900,8900,8900,8900,0
|
|
20240228,164700,398003700,8900,8900,8900,8900,0
|
|
20240228,164600,398003700,8900,8900,8900,8900,0
|
|
20240228,164500,398003700,8900,8900,8900,8900,0
|
|
20240228,164400,398003700,8900,8900,8900,8900,0
|
|
20240228,164300,398003700,8900,8900,8900,8900,0
|
|
20240228,164200,398003700,8900,8900,8900,8900,0
|
|
20240228,164100,398003700,8900,8900,8900,8900,0
|
|
20240228,164000,398003700,8900,8900,8900,8900,0
|
|
20240228,163900,398003700,8900,8900,8900,8900,0
|
|
20240228,163800,398003700,8900,8900,8900,8900,0
|
|
20240228,163700,398003700,8900,8900,8900,8900,0
|
|
20240228,163600,398003700,8900,8900,8900,8900,0
|
|
20240228,163500,398003700,8900,8900,8900,8900,0
|
|
20240228,163400,398003700,8900,8900,8900,8900,0
|
|
20240228,163300,398003700,8900,8900,8900,8900,0
|
|
20240228,163200,398003700,8900,8900,8900,8900,0
|
|
20240228,163100,398003700,8900,8900,8900,8900,0
|
|
20240228,163000,398003700,8900,8900,8900,8900,0
|
|
20240228,162900,398003700,8900,8900,8900,8900,0
|
|
20240228,162800,398003700,8900,8900,8900,8900,0
|
|
20240228,162700,398003700,8900,8900,8900,8900,0
|
|
20240228,162600,398003700,8900,8900,8900,8900,4066
|
|
20240228,162500,398003700,8900,8900,8900,8900,0
|
|
20240228,162400,398003700,8900,8900,8900,8900,0
|
|
20240228,162300,398003700,8900,8900,8900,8900,0
|
|
20240228,162200,398003700,8900,8900,8900,8900,0
|
|
20240228,162100,398003700,8900,8900,8900,8900,0
|
|
20240228,162000,398003700,8900,8900,8900,8900,0
|
|
20240228,161900,398003700,8900,8900,8900,8900,0
|
|
20240228,161800,398003700,8900,8900,8900,8900,0
|
|
20240228,161700,398003700,8900,8900,8900,8900,0
|
|
20240228,161600,398003700,8900,8900,8900,8900,0
|
|
20240228,161500,398003700,8900,8900,8900,8900,0
|
|
20240228,161400,398003700,8900,8900,8900,8900,0
|
|
20240228,161300,398003700,8900,8900,8900,8900,0
|
|
20240228,161200,398003700,8900,8900,8900,8900,0
|
|
20240228,161100,398003700,8900,8900,8900,8900,0
|
|
20240228,161000,398003700,8900,8900,8900,8900,0
|
|
20240228,160900,398003700,8900,8900,8900,8900,0
|
|
20240228,160800,398003700,8900,8900,8900,8900,0
|
|
20240228,160700,398003700,8900,8900,8900,8900,0
|
|
20240228,160600,398003700,8900,8900,8900,8900,0
|
|
20240228,160500,398003700,8900,8900,8900,8900,0
|
|
20240228,160400,398003700,8900,8900,8900,8900,0
|
|
20240228,160300,398003700,8900,8900,8900,8900,0
|
|
20240228,160200,398003700,8900,8900,8900,8900,0
|
|
20240228,160100,398003700,8900,8900,8900,8900,0
|
|
20240228,160000,398003700,8900,8900,8900,8900,0
|
|
20240228,155900,398003700,8900,8900,8900,8900,0
|
|
20240228,155800,398003700,8900,8900,8900,8900,0
|
|
20240228,155700,398003700,8900,8900,8900,8900,0
|
|
20240228,155600,398003700,8900,8900,8900,8900,4066
|
|
20240228,155500,398003700,8900,8900,8900,8900,0
|
|
20240228,155400,398003700,8900,8900,8900,8900,0
|
|
20240228,155300,398003700,8900,8900,8900,8900,0
|
|
20240228,155200,398003700,8900,8900,8900,8900,0
|
|
20240228,155100,398003700,8900,8900,8900,8900,0
|
|
20240228,155000,398003700,8900,8900,8900,8900,0
|
|
20240228,154900,398003700,8900,8900,8900,8900,0
|
|
20240228,154800,398003700,8900,8900,8900,8900,0
|
|
20240228,154700,398003700,8900,8900,8900,8900,0
|
|
20240228,154600,398003700,8900,8900,8900,8900,0
|
|
20240228,154500,398003700,8900,8900,8900,8900,0
|
|
20240228,154400,398003700,8900,8900,8900,8900,0
|
|
20240228,154300,398003700,8900,8900,8900,8900,0
|
|
20240228,154200,398003700,8900,8900,8900,8900,0
|
|
20240228,154100,398003700,8900,8900,8900,8900,0
|
|
20240228,154000,398003700,8900,8900,8900,8900,0
|
|
20240228,153900,398003700,8900,8900,8900,8900,0
|
|
20240228,153800,398003700,8900,8900,8900,8900,0
|
|
20240228,153700,398003700,8900,8900,8900,8900,0
|
|
20240228,153600,398003700,8900,8900,8900,8900,0
|
|
20240228,153500,398003700,8900,8900,8900,8900,0
|
|
20240228,153400,398003700,8900,8900,8900,8900,0
|
|
20240228,153300,398003700,8900,8900,8900,8900,0
|
|
20240228,153200,398003700,8900,8900,8900,8900,0
|
|
20240228,153100,398003700,8900,8900,8900,8900,0
|
|
20240228,153000,398003700,8900,8900,8900,8900,4066
|
|
20240228,152900,361816300,8830,8830,8830,8830,0
|
|
20240228,152800,361816300,8830,8830,8830,8830,0
|
|
20240228,152700,361816300,8830,8830,8830,8830,0
|
|
20240228,152600,361816300,8830,8830,8830,8830,0
|
|
20240228,152500,361816300,8830,8830,8830,8830,0
|
|
20240228,152400,361816300,8830,8830,8830,8830,0
|
|
20240228,152300,361816300,8830,8830,8830,8830,0
|
|
20240228,152200,361816300,8830,8830,8830,8830,0
|
|
20240228,152100,361816300,8830,8830,8830,8830,0
|
|
20240228,152000,361816300,8830,8830,8830,8830,0
|
|
20240228,151900,361816300,8830,8830,8830,8830,206
|
|
20240228,151800,359997320,8830,8830,8830,8820,185
|
|
20240228,151700,358364270,8830,8830,8830,8830,4
|
|
20240228,151600,358328950,8830,8810,8830,8810,34
|
|
20240228,151500,358029080,8820,8820,8820,8820,102
|
|
20240228,151400,357129440,8820,8800,8820,8800,59
|
|
20240228,151300,356610060,8820,8820,8820,8820,0
|
|
20240228,151200,356610060,8820,8820,8820,8820,1
|
|
20240228,151100,356601240,8830,8830,8830,8830,0
|
|
20240228,151000,356601240,8830,8820,8830,8820,5
|
|
20240228,150900,356557110,8820,8820,8820,8820,2
|
|
20240228,150800,356539470,8820,8820,8820,8820,85
|
|
20240228,150700,355789770,8820,8820,8820,8820,656
|
|
20240228,150600,350003850,8820,8820,8820,8820,0
|
|
20240228,150500,350003850,8820,8820,8820,8820,11
|
|
20240228,150400,349906830,8820,8820,8820,8820,0
|
|
20240228,150300,349906830,8820,8820,8820,8820,352
|
|
20240228,150200,346802190,8820,8820,8820,8820,1
|
|
20240228,150100,346793370,8830,8830,8830,8830,0
|
|
20240228,150000,346793370,8830,8810,8830,8800,962
|
|
20240228,145900,338323200,8830,8830,8830,8830,7
|
|
20240228,145800,338261390,8830,8830,8830,8830,0
|
|
20240228,145700,338261390,8830,8830,8830,8830,10
|
|
20240228,145600,338173090,8830,8830,8830,8830,5
|
|
20240228,145500,338128940,8830,8830,8830,8830,0
|
|
20240228,145400,338128940,8830,8830,8830,8830,9
|
|
20240228,145300,338049470,8830,8830,8830,8830,0
|
|
20240228,145200,338049470,8830,8830,8830,8830,0
|
|
20240228,145100,338049470,8830,8830,8830,8830,36
|
|
20240228,145000,337731590,8820,8820,8820,8820,1
|
|
20240228,144900,337722770,8820,8820,8820,8820,0
|
|
20240228,144800,337722770,8820,8820,8820,8820,0
|
|
20240228,144700,337722770,8820,8820,8820,8820,11
|
|
20240228,144600,337625750,8830,8830,8830,8830,0
|
|
20240228,144500,337625750,8830,8830,8830,8810,236
|
|
20240228,144400,335546290,8830,8810,8830,8810,21
|
|
20240228,144300,335361180,8830,8830,8830,8830,0
|
|
20240228,144200,335361180,8830,8830,8830,8830,0
|
|
20240228,144100,335361180,8830,8830,8830,8830,0
|
|
20240228,144000,335361180,8830,8830,8830,8830,0
|
|
20240228,143900,335361180,8830,8830,8830,8830,23
|
|
20240228,143800,335158090,8830,8830,8830,8830,0
|
|
20240228,143700,335158090,8830,8830,8830,8830,12
|
|
20240228,143600,335052130,8830,8830,8830,8830,0
|
|
20240228,143500,335052130,8830,8830,8830,8830,155
|
|
20240228,143400,333683480,8830,8830,8830,8830,151
|
|
20240228,143300,332350150,8830,8830,8830,8830,0
|
|
20240228,143200,332350150,8830,8830,8830,8830,211
|
|
20240228,143100,330487020,8830,8830,8830,8830,0
|
|
20240228,143000,330487020,8830,8830,8830,8830,0
|
|
20240228,142900,330487020,8830,8830,8830,8830,0
|
|
20240228,142800,330487020,8830,8830,8830,8830,28
|
|
20240228,142700,330239780,8820,8820,8820,8820,214
|
|
20240228,142600,328352300,8820,8820,8820,8820,0
|
|
20240228,142500,328352300,8820,8820,8820,8820,3
|
|
20240228,142400,328325840,8820,8820,8820,8820,0
|
|
20240228,142300,328325840,8820,8820,8820,8820,0
|
|
20240228,142200,328325840,8820,8820,8820,8820,10
|
|
20240228,142100,328237640,8820,8820,8820,8820,1
|
|
20240228,142000,328228820,8800,8800,8800,8800,0
|
|
20240228,141900,328228820,8800,8810,8810,8800,150
|
|
20240228,141800,326908560,8820,8820,8820,8810,172
|
|
20240228,141700,325393050,8830,8830,8830,8830,0
|
|
20240228,141600,325393050,8830,8830,8830,8830,12
|
|
20240228,141500,325287090,8830,8830,8830,8830,0
|
|
20240228,141400,325287090,8830,8830,8830,8830,0
|
|
20240228,141300,325287090,8830,8820,8830,8820,16
|
|
20240228,141200,325145910,8830,8820,8830,8820,48
|
|
20240228,141100,324722420,8830,8830,8830,8830,5
|
|
20240228,141000,324678270,8830,8830,8830,8830,27
|
|
20240228,140900,324439860,8830,8830,8830,8830,0
|
|
20240228,140800,324439860,8830,8830,8830,8830,0
|
|
20240228,140700,324439860,8830,8830,8830,8830,331
|
|
20240228,140600,321517130,8830,8830,8830,8830,18
|
|
20240228,140500,321358190,8830,8830,8830,8830,0
|
|
20240228,140400,321358190,8830,8830,8830,8830,5
|
|
20240228,140300,321314040,8830,8830,8830,8830,10
|
|
20240228,140200,321225740,8830,8810,8830,8810,971
|
|
20240228,140100,312667190,8810,8810,8810,8810,124
|
|
20240228,140000,311574750,8810,8810,8810,8800,227
|
|
20240228,135900,309575020,8800,8800,8800,8800,1447
|
|
20240228,135800,296841420,8800,8800,8800,8800,10
|
|
20240228,135700,296753420,8800,8800,8800,8800,0
|
|
20240228,135600,296753420,8800,8800,8800,8800,0
|
|
20240228,135500,296753420,8800,8800,8800,8800,0
|
|
20240228,135400,296753420,8800,8800,8800,8800,0
|
|
20240228,135300,296753420,8800,8800,8800,8800,50
|
|
20240228,135200,296313420,8800,8800,8800,8800,312
|
|
20240228,135100,293567820,8800,8800,8800,8800,19
|
|
20240228,135000,293400620,8800,8790,8800,8790,789
|
|
20240228,134900,286461050,8790,8790,8790,8790,10
|
|
20240228,134800,286373150,8790,8790,8790,8790,0
|
|
20240228,134700,286373150,8790,8790,8790,8790,14
|
|
20240228,134600,286250090,8780,8780,8780,8780,57
|
|
20240228,134500,285749630,8780,8780,8780,8780,220
|
|
20240228,134400,283818030,8770,8780,8780,8770,54
|
|
20240228,134300,283344350,8780,8780,8780,8780,10
|
|
20240228,134200,283256550,8780,8780,8780,8780,0
|
|
20240228,134100,283256550,8780,8780,8780,8780,0
|
|
20240228,134000,283256550,8780,8780,8780,8780,1
|
|
20240228,133900,283247770,8780,8780,8780,8780,37
|
|
20240228,133800,282922910,8780,8780,8780,8780,58
|
|
20240228,133700,282413670,8790,8790,8790,8790,46
|
|
20240228,133600,282009330,8790,8790,8790,8790,0
|
|
20240228,133500,282009330,8790,8800,8800,8790,3
|
|
20240228,133400,281982940,8800,8770,8800,8770,34
|
|
20240228,133300,281683770,8800,8800,8800,8800,0
|
|
20240228,133200,281683770,8800,8800,8800,8800,1
|
|
20240228,133100,281674970,8800,8800,8800,8800,0
|
|
20240228,133000,281674970,8800,8800,8800,8800,0
|
|
20240228,132900,281674970,8800,8800,8800,8800,0
|
|
20240228,132800,281674970,8800,8760,8800,8760,2459
|
|
20240228,132700,260127440,8760,8760,8760,8760,0
|
|
20240228,132600,260127440,8760,8760,8760,8760,0
|
|
20240228,132500,260127440,8760,8760,8760,8760,164
|
|
20240228,132400,258690800,8760,8760,8760,8760,3
|
|
20240228,132300,258664520,8760,8760,8760,8760,0
|
|
20240228,132200,258664520,8760,8760,8760,8760,5
|
|
20240228,132100,258620720,8760,8760,8760,8760,0
|
|
20240228,132000,258620720,8760,8760,8760,8760,0
|
|
20240228,131900,258620720,8760,8760,8760,8760,0
|
|
20240228,131800,258620720,8760,8760,8760,8760,0
|
|
20240228,131700,258620720,8760,8760,8760,8760,0
|
|
20240228,131600,258620720,8760,8760,8760,8760,0
|
|
20240228,131500,258620720,8760,8760,8760,8760,3
|
|
20240228,131400,258594440,8760,8760,8760,8760,101
|
|
20240228,131300,257709680,8760,8760,8760,8760,0
|
|
20240228,131200,257709680,8760,8750,8760,8750,141
|
|
20240228,131100,256475880,8760,8760,8760,8760,0
|
|
20240228,131000,256475880,8760,8760,8760,8760,0
|
|
20240228,130900,256475880,8760,8760,8760,8760,0
|
|
20240228,130800,256475880,8760,8760,8760,8760,0
|
|
20240228,130700,256475880,8760,8760,8760,8760,0
|
|
20240228,130600,256475880,8760,8760,8760,8760,0
|
|
20240228,130500,256475880,8760,8760,8760,8760,5
|
|
20240228,130400,256432080,8760,8760,8760,8760,0
|
|
20240228,130300,256432080,8760,8760,8760,8760,0
|
|
20240228,130200,256432080,8760,8760,8760,8760,0
|
|
20240228,130100,256432080,8760,8760,8760,8760,89
|
|
20240228,130000,255652440,8760,8760,8760,8760,0
|
|
20240228,125900,255652440,8760,8760,8760,8760,6
|
|
20240228,125800,255599880,8750,8750,8750,8750,0
|
|
20240228,125700,255599880,8750,8750,8750,8750,37
|
|
20240228,125600,255276130,8750,8750,8750,8750,0
|
|
20240228,125500,255276130,8750,8750,8750,8750,5
|
|
20240228,125400,255232380,8750,8750,8750,8750,5
|
|
20240228,125300,255188630,8750,8750,8750,8750,0
|
|
20240228,125200,255188630,8750,8750,8750,8750,0
|
|
20240228,125100,255188630,8750,8750,8750,8750,0
|
|
20240228,125000,255188630,8750,8750,8750,8750,0
|
|
20240228,124900,255188630,8750,8750,8750,8750,0
|
|
20240228,124800,255188630,8750,8750,8750,8750,26
|
|
20240228,124700,254961130,8750,8750,8750,8750,0
|
|
20240228,124600,254961130,8750,8750,8750,8750,0
|
|
20240228,124500,254961130,8750,8750,8750,8750,0
|
|
20240228,124400,254961130,8750,8750,8750,8750,0
|
|
20240228,124300,254961130,8750,8750,8750,8750,0
|
|
20240228,124200,254961130,8750,8750,8750,8750,27
|
|
20240228,124100,254724880,8760,8760,8760,8760,76
|
|
20240228,124000,254059120,8730,8730,8730,8730,3
|
|
20240228,123900,254032930,8760,8760,8760,8760,0
|
|
20240228,123800,254032930,8760,8740,8760,8730,316
|
|
20240228,123700,251270720,8750,8750,8750,8750,3
|
|
20240228,123600,251244470,8740,8740,8740,8740,0
|
|
20240228,123500,251244470,8740,8740,8740,8740,0
|
|
20240228,123400,251244470,8740,8740,8740,8740,1
|
|
20240228,123300,251235730,8760,8760,8760,8760,0
|
|
20240228,123200,251235730,8760,8760,8760,8760,0
|
|
20240228,123100,251235730,8760,8760,8760,8760,10
|
|
20240228,123000,251148130,8750,8750,8750,8750,0
|
|
20240228,122900,251148130,8750,8750,8750,8750,1
|
|
20240228,122800,251139380,8760,8760,8760,8760,0
|
|
20240228,122700,251139380,8760,8750,8760,8750,48
|
|
20240228,122600,250719370,8750,8750,8750,8750,0
|
|
20240228,122500,250719370,8750,8750,8750,8750,60
|
|
20240228,122400,250194370,8750,8750,8750,8750,0
|
|
20240228,122300,250194370,8750,8750,8750,8750,0
|
|
20240228,122200,250194370,8750,8750,8750,8750,0
|
|
20240228,122100,250194370,8750,8760,8760,8750,91
|
|
20240228,122000,249397230,8760,8760,8760,8760,0
|
|
20240228,121900,249397230,8760,8760,8760,8760,0
|
|
20240228,121800,249397230,8760,8760,8760,8760,0
|
|
20240228,121700,249397230,8760,8760,8760,8760,0
|
|
20240228,121600,249397230,8760,8760,8760,8760,0
|
|
20240228,121500,249397230,8760,8760,8760,8760,0
|
|
20240228,121400,249397230,8760,8760,8760,8760,0
|
|
20240228,121300,249397230,8760,8760,8760,8750,828
|
|
20240228,121200,242150810,8760,8760,8760,8760,0
|
|
20240228,121100,242150810,8760,8760,8760,8760,0
|
|
20240228,121000,242150810,8760,8760,8760,8760,0
|
|
20240228,120900,242150810,8760,8760,8760,8760,0
|
|
20240228,120800,242150810,8760,8760,8760,8760,1
|
|
20240228,120700,242142050,8760,8760,8760,8760,0
|
|
20240228,120600,242142050,8760,8760,8760,8760,0
|
|
20240228,120500,242142050,8760,8760,8760,8760,0
|
|
20240228,120400,242142050,8760,8760,8760,8760,211
|
|
20240228,120300,240293690,8760,8760,8760,8760,0
|
|
20240228,120200,240293690,8760,8760,8760,8760,0
|
|
20240228,120100,240293690,8760,8760,8760,8760,200
|
|
20240228,120000,238541690,8760,8760,8760,8760,0
|
|
20240228,115900,238541690,8760,8760,8760,8760,0
|
|
20240228,115800,238541690,8760,8760,8760,8760,0
|
|
20240228,115700,238541690,8760,8760,8760,8760,0
|
|
20240228,115600,238541690,8760,8760,8760,8760,0
|
|
20240228,115500,238541690,8760,8760,8760,8760,0
|
|
20240228,115400,238541690,8760,8760,8760,8760,0
|
|
20240228,115300,238541690,8760,8760,8760,8760,1
|
|
20240228,115200,238532930,8770,8770,8770,8770,30
|
|
20240228,115100,238269830,8770,8770,8770,8770,200
|
|
20240228,115000,236515830,8770,8770,8770,8770,9
|
|
20240228,114900,236436900,8770,8770,8770,8770,1
|
|
20240228,114800,236428130,8770,8770,8770,8770,12
|
|
20240228,114700,236322890,8770,8770,8770,8770,0
|
|
20240228,114600,236322890,8770,8770,8770,8770,0
|
|
20240228,114500,236322890,8770,8770,8770,8770,24
|
|
20240228,114400,236112410,8770,8770,8770,8770,0
|
|
20240228,114300,236112410,8770,8770,8770,8770,4
|
|
20240228,114200,236077330,8770,8770,8770,8760,252
|
|
20240228,114100,233867480,8770,8770,8770,8770,62
|
|
20240228,114000,233323740,8770,8770,8770,8770,0
|
|
20240228,113900,233323740,8770,8770,8770,8770,0
|
|
20240228,113800,233323740,8770,8770,8770,8770,0
|
|
20240228,113700,233323740,8770,8770,8770,8770,0
|
|
20240228,113600,233323740,8770,8770,8770,8770,0
|
|
20240228,113500,233323740,8770,8770,8770,8770,50
|
|
20240228,113400,232885240,8770,8770,8770,8770,1
|
|
20240228,113300,232876470,8770,8770,8770,8770,1
|
|
20240228,113200,232867700,8770,8770,8770,8770,0
|
|
20240228,113100,232867700,8770,8770,8770,8770,0
|
|
20240228,113000,232867700,8770,8770,8770,8770,0
|
|
20240228,112900,232867700,8770,8770,8770,8770,0
|
|
20240228,112800,232867700,8770,8770,8770,8770,0
|
|
20240228,112700,232867700,8770,8770,8770,8770,0
|
|
20240228,112600,232867700,8770,8770,8770,8770,2
|
|
20240228,112500,232850160,8770,8770,8770,8770,1
|
|
20240228,112400,232841390,8760,8760,8760,8760,202
|
|
20240228,112300,231071870,8780,8780,8780,8780,1
|
|
20240228,112200,231063090,8780,8780,8780,8780,57
|
|
20240228,112100,230562630,8770,8770,8770,8770,0
|
|
20240228,112000,230562630,8770,8780,8780,8770,4
|
|
20240228,111900,230527540,8780,8780,8780,8780,2342
|
|
20240228,111800,209964780,8790,8790,8790,8790,120
|
|
20240228,111700,208909980,8780,8780,8780,8780,1005
|
|
20240228,111600,200086080,8760,8760,8760,8760,0
|
|
20240228,111500,200086080,8760,8760,8760,8760,10
|
|
20240228,111400,199998480,8780,8780,8780,8780,0
|
|
20240228,111300,199998480,8780,8780,8780,8780,0
|
|
20240228,111200,199998480,8780,8780,8780,8780,0
|
|
20240228,111100,199998480,8780,8780,8780,8780,29
|
|
20240228,111000,199743860,8780,8780,8780,8780,0
|
|
20240228,110900,199743860,8780,8780,8780,8780,0
|
|
20240228,110800,199743860,8780,8780,8780,8780,104
|
|
20240228,110700,198830740,8760,8760,8760,8760,0
|
|
20240228,110600,198830740,8760,8760,8760,8760,0
|
|
20240228,110500,198830740,8760,8760,8760,8760,0
|
|
20240228,110400,198830740,8760,8760,8760,8760,0
|
|
20240228,110300,198830740,8760,8760,8760,8760,0
|
|
20240228,110200,198830740,8760,8780,8780,8760,19
|
|
20240228,110100,198664220,8780,8780,8780,8780,23
|
|
20240228,110000,198462280,8770,8770,8770,8770,57
|
|
20240228,105900,197962390,8780,8780,8780,8780,0
|
|
20240228,105800,197962390,8780,8780,8780,8780,0
|
|
20240228,105700,197962390,8780,8780,8780,8780,0
|
|
20240228,105600,197962390,8780,8770,8780,8770,301
|
|
20240228,105500,195321620,8760,8760,8760,8760,887
|
|
20240228,105400,187551500,8760,8760,8760,8760,0
|
|
20240228,105300,187551500,8760,8760,8760,8760,0
|
|
20240228,105200,187551500,8760,8760,8760,8760,0
|
|
20240228,105100,187551500,8760,8760,8760,8760,148
|
|
20240228,105000,186255020,8760,8760,8760,8760,220
|
|
20240228,104900,184327820,8770,8770,8770,8770,0
|
|
20240228,104800,184327820,8770,8770,8770,8770,113
|
|
20240228,104700,183336810,8770,8770,8770,8770,0
|
|
20240228,104600,183336810,8770,8770,8770,8770,0
|
|
20240228,104500,183336810,8770,8770,8770,8770,0
|
|
20240228,104400,183336810,8770,8770,8770,8770,140
|
|
20240228,104300,182109010,8780,8780,8780,8780,0
|
|
20240228,104200,182109010,8780,8780,8780,8780,0
|
|
20240228,104100,182109010,8780,8780,8780,8780,0
|
|
20240228,104000,182109010,8780,8780,8780,8780,0
|
|
20240228,103900,182109010,8780,8780,8780,8780,0
|
|
20240228,103800,182109010,8780,8780,8780,8780,5
|
|
20240228,103700,182065110,8770,8770,8770,8770,0
|
|
20240228,103600,182065110,8770,8770,8790,8770,382
|
|
20240228,103500,178714910,8790,8770,8790,8770,51
|
|
20240228,103400,178267600,8790,8790,8790,8790,2
|
|
20240228,103300,178250020,8790,8770,8790,8770,698
|
|
20240228,103200,172127620,8790,8790,8790,8790,0
|
|
20240228,103100,172127620,8790,8790,8790,8790,0
|
|
20240228,103000,172127620,8790,8790,8790,8770,114
|
|
20240228,102900,171127560,8790,8790,8790,8790,1
|
|
20240228,102800,171118770,8790,8790,8790,8790,0
|
|
20240228,102700,171118770,8790,8790,8790,8790,3
|
|
20240228,102600,171092400,8790,8790,8790,8790,0
|
|
20240228,102500,171092400,8790,8790,8790,8790,0
|
|
20240228,102400,171092400,8790,8790,8790,8790,0
|
|
20240228,102300,171092400,8790,8790,8790,8790,4
|
|
20240228,102200,171057240,8790,8790,8790,8790,102
|
|
20240228,102100,170160660,8770,8770,8770,8770,230
|
|
20240228,102000,168143560,8790,8780,8790,8770,865
|
|
20240228,101900,160557400,8800,8780,8800,8780,975
|
|
20240228,101800,151996000,8800,8800,8800,8800,0
|
|
20240228,101700,151996000,8800,8800,8800,8800,0
|
|
20240228,101600,151996000,8800,8800,8800,8800,0
|
|
20240228,101500,151996000,8800,8800,8800,8800,30
|
|
20240228,101400,151732000,8800,8790,8800,8790,1274
|
|
20240228,101300,140522040,8780,8780,8780,8780,0
|
|
20240228,101200,140522040,8780,8780,8780,8780,12
|
|
20240228,101100,140416680,8780,8780,8780,8780,0
|
|
20240228,101000,140416680,8780,8780,8780,8780,0
|
|
20240228,100900,140416680,8780,8780,8780,8780,0
|
|
20240228,100800,140416680,8780,8780,8780,8780,2
|
|
20240228,100700,140399120,8800,8800,8800,8800,0
|
|
20240228,100600,140399120,8800,8800,8800,8800,0
|
|
20240228,100500,140399120,8800,8800,8800,8800,0
|
|
20240228,100400,140399120,8800,8800,8800,8800,7
|
|
20240228,100300,140337520,8800,8800,8800,8780,1028
|
|
20240228,100200,131302370,8810,8810,8810,8810,16
|
|
20240228,100100,131161410,8820,8820,8820,8820,10
|
|
20240228,100000,131073210,8820,8820,8820,8820,0
|
|
20240228,095900,131073210,8820,8820,8820,8820,21
|
|
20240228,095800,130887990,8820,8820,8820,8820,21
|
|
20240228,095700,130702770,8820,8820,8820,8820,0
|
|
20240228,095600,130702770,8820,8820,8820,8820,0
|
|
20240228,095500,130702770,8820,8820,8820,8820,0
|
|
20240228,095400,130702770,8820,8820,8820,8820,11
|
|
20240228,095300,130605750,8820,8790,8820,8790,669
|
|
20240228,095200,124719840,8790,8790,8790,8790,326
|
|
20240228,095100,121854300,8780,8780,8780,8780,0
|
|
20240228,095000,121854300,8780,8780,8780,8780,115
|
|
20240228,094900,120844600,8790,8780,8790,8780,75
|
|
20240228,094800,120185920,8780,8780,8780,8780,0
|
|
20240228,094700,120185920,8780,8780,8780,8780,1
|
|
20240228,094600,120177140,8780,8780,8780,8780,0
|
|
20240228,094500,120177140,8780,8780,8780,8780,120
|
|
20240228,094400,119123540,8790,8790,8790,8790,1
|
|
20240228,094300,119114750,8790,8790,8790,8790,20
|
|
20240228,094200,118938950,8790,8790,8790,8780,77
|
|
20240228,094100,118262180,8790,8780,8790,8780,301
|
|
20240228,094000,115618670,8780,8780,8780,8780,212
|
|
20240228,093900,113757310,8780,8780,8780,8780,0
|
|
20240228,093800,113757310,8780,8780,8780,8780,337
|
|
20240228,093700,110798450,8780,8780,8780,8780,0
|
|
20240228,093600,110798450,8780,8750,8780,8750,3070
|
|
20240228,093500,83881680,8750,8750,8750,8750,0
|
|
20240228,093400,83881680,8750,8750,8750,8750,0
|
|
20240228,093300,83881680,8750,8750,8780,8750,423
|
|
20240228,093200,80179380,8740,8740,8740,8740,4
|
|
20240228,093100,80144420,8780,8780,8780,8780,25
|
|
20240228,093000,79924920,8780,8780,8780,8780,2
|
|
20240228,092900,79907360,8780,8750,8780,8750,335
|
|
20240228,092800,76975060,8780,8780,8780,8780,0
|
|
20240228,092700,76975060,8780,8780,8780,8780,5
|
|
20240228,092600,76931160,8780,8770,8780,8770,34
|
|
20240228,092500,76632880,8770,8770,8770,8770,14
|
|
20240228,092400,76510100,8750,8750,8750,8750,0
|
|
20240228,092300,76510100,8750,8750,8750,8750,10
|
|
20240228,092200,76422600,8750,8750,8750,8750,0
|
|
20240228,092100,76422600,8750,8750,8750,8750,1
|
|
20240228,092000,76413850,8730,8740,8740,8730,209
|
|
20240228,091900,74587850,8750,8760,8760,8740,133
|
|
20240228,091800,73425100,8770,8780,8780,8770,36
|
|
20240228,091700,73109210,8730,8730,8730,8730,0
|
|
20240228,091600,73109210,8730,8750,8750,8730,222
|
|
20240228,091500,71168910,8750,8740,8750,8740,275
|
|
20240228,091400,68765400,8730,8730,8730,8730,0
|
|
20240228,091300,68765400,8730,8730,8730,8730,0
|
|
20240228,091200,68765400,8730,8720,8730,8720,9
|
|
20240228,091100,68686910,8720,8760,8760,8720,2726
|
|
20240228,091000,44880680,8790,8790,8790,8790,0
|
|
20240228,090900,44880680,8790,8790,8790,8790,0
|
|
20240228,090800,44880680,8790,8790,8790,8790,0
|
|
20240228,090700,44880680,8790,8790,8790,8790,1
|
|
20240228,090600,44871890,8790,8790,8790,8790,0
|
|
20240228,090500,44871890,8790,8790,8790,8790,0
|
|
20240228,090400,44871890,8790,8790,8790,8790,0
|
|
20240228,090300,44871890,8790,8770,8790,8770,11
|
|
20240228,090200,44775400,8770,8770,8770,8770,3
|
|
20240228,090100,44749090,8760,8760,8760,8760,345
|
|
20240228,090000,41726890,8760,8730,8760,8730,4774
|