614 lines
30 KiB
CSV
614 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,191000,1773228130,3840,3840,3840,3840,0
|
|
20240228,190900,1773228130,3840,3840,3840,3840,0
|
|
20240228,190800,1773228130,3840,3840,3840,3840,0
|
|
20240228,190700,1773228130,3840,3840,3840,3840,0
|
|
20240228,190600,1773228130,3840,3840,3840,3840,0
|
|
20240228,190500,1773228130,3840,3840,3840,3840,0
|
|
20240228,190400,1773228130,3840,3840,3840,3840,0
|
|
20240228,190300,1773228130,3840,3840,3840,3840,0
|
|
20240228,190200,1773228130,3840,3840,3840,3840,0
|
|
20240228,190100,1773228130,3840,3840,3840,3840,0
|
|
20240228,190000,1773228130,3840,3840,3840,3840,0
|
|
20240228,185900,1773228130,3840,3840,3840,3840,0
|
|
20240228,185800,1773228130,3840,3840,3840,3840,0
|
|
20240228,185700,1773228130,3840,3840,3840,3840,0
|
|
20240228,185600,1773228130,3840,3840,3840,3840,0
|
|
20240228,185500,1773228130,3840,3840,3840,3840,0
|
|
20240228,185400,1773228130,3840,3840,3840,3840,0
|
|
20240228,185300,1773228130,3840,3840,3840,3840,0
|
|
20240228,185200,1773228130,3840,3840,3840,3840,0
|
|
20240228,185100,1773228130,3840,3840,3840,3840,0
|
|
20240228,185000,1773228130,3840,3840,3840,3840,0
|
|
20240228,184900,1773228130,3840,3840,3840,3840,0
|
|
20240228,184800,1773228130,3840,3840,3840,3840,0
|
|
20240228,184700,1773228130,3840,3840,3840,3840,0
|
|
20240228,184600,1773228130,3840,3840,3840,3840,0
|
|
20240228,184500,1773228130,3840,3840,3840,3840,0
|
|
20240228,184400,1773228130,3840,3840,3840,3840,0
|
|
20240228,184300,1773228130,3840,3840,3840,3840,0
|
|
20240228,184200,1773228130,3840,3840,3840,3840,0
|
|
20240228,184100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,184000,1773228130,3840,3840,3840,3840,0
|
|
20240228,183900,1773228130,3840,3840,3840,3840,0
|
|
20240228,183800,1773228130,3840,3840,3840,3840,0
|
|
20240228,183700,1773228130,3840,3840,3840,3840,0
|
|
20240228,183600,1773228130,3840,3840,3840,3840,0
|
|
20240228,183500,1773228130,3840,3840,3840,3840,0
|
|
20240228,183400,1773228130,3840,3840,3840,3840,0
|
|
20240228,183300,1773228130,3840,3840,3840,3840,0
|
|
20240228,183200,1773228130,3840,3840,3840,3840,0
|
|
20240228,183100,1773228130,3840,3840,3840,3840,0
|
|
20240228,183000,1773228130,3840,3840,3840,3840,0
|
|
20240228,182900,1773228130,3840,3840,3840,3840,0
|
|
20240228,182800,1773228130,3840,3840,3840,3840,0
|
|
20240228,182700,1773228130,3840,3840,3840,3840,0
|
|
20240228,182600,1773228130,3840,3840,3840,3840,0
|
|
20240228,182500,1773228130,3840,3840,3840,3840,0
|
|
20240228,182400,1773228130,3840,3840,3840,3840,0
|
|
20240228,182300,1773228130,3840,3840,3840,3840,0
|
|
20240228,182200,1773228130,3840,3840,3840,3840,0
|
|
20240228,182100,1773228130,3840,3840,3840,3840,0
|
|
20240228,182000,1773228130,3840,3840,3840,3840,0
|
|
20240228,181900,1773228130,3840,3840,3840,3840,0
|
|
20240228,181800,1773228130,3840,3840,3840,3840,0
|
|
20240228,181700,1773228130,3840,3840,3840,3840,0
|
|
20240228,181600,1773228130,3840,3840,3840,3840,0
|
|
20240228,181500,1773228130,3840,3840,3840,3840,0
|
|
20240228,181400,1773228130,3840,3840,3840,3840,0
|
|
20240228,181300,1773228130,3840,3840,3840,3840,0
|
|
20240228,181200,1773228130,3840,3840,3840,3840,0
|
|
20240228,181100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,181000,1773228130,3840,3840,3840,3840,0
|
|
20240228,180900,1773228130,3840,3840,3840,3840,0
|
|
20240228,180800,1773228130,3840,3840,3840,3840,0
|
|
20240228,180700,1773228130,3840,3840,3840,3840,0
|
|
20240228,180600,1773228130,3840,3840,3840,3840,0
|
|
20240228,180500,1773228130,3840,3840,3840,3840,0
|
|
20240228,180400,1773228130,3840,3840,3840,3840,0
|
|
20240228,180300,1773228130,3840,3840,3840,3840,0
|
|
20240228,180200,1773228130,3840,3840,3840,3840,0
|
|
20240228,180100,1773228130,3840,3840,3840,3840,0
|
|
20240228,180000,1773228130,3840,3840,3840,3840,0
|
|
20240228,175900,1773228130,3840,3840,3840,3840,0
|
|
20240228,175800,1773228130,3840,3840,3840,3840,0
|
|
20240228,175700,1773228130,3840,3840,3840,3840,0
|
|
20240228,175600,1773228130,3840,3840,3840,3840,0
|
|
20240228,175500,1773228130,3840,3840,3840,3840,0
|
|
20240228,175400,1773228130,3840,3840,3840,3840,0
|
|
20240228,175300,1773228130,3840,3840,3840,3840,0
|
|
20240228,175200,1773228130,3840,3840,3840,3840,0
|
|
20240228,175100,1773228130,3840,3840,3840,3840,0
|
|
20240228,175000,1773228130,3840,3840,3840,3840,0
|
|
20240228,174900,1773228130,3840,3840,3840,3840,0
|
|
20240228,174800,1773228130,3840,3840,3840,3840,0
|
|
20240228,174700,1773228130,3840,3840,3840,3840,0
|
|
20240228,174600,1773228130,3840,3840,3840,3840,0
|
|
20240228,174500,1773228130,3840,3840,3840,3840,0
|
|
20240228,174400,1773228130,3840,3840,3840,3840,0
|
|
20240228,174300,1773228130,3840,3840,3840,3840,0
|
|
20240228,174200,1773228130,3840,3840,3840,3840,0
|
|
20240228,174100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,174000,1773228130,3840,3840,3840,3840,0
|
|
20240228,173900,1773228130,3840,3840,3840,3840,0
|
|
20240228,173800,1773228130,3840,3840,3840,3840,0
|
|
20240228,173700,1773228130,3840,3840,3840,3840,0
|
|
20240228,173600,1773228130,3840,3840,3840,3840,0
|
|
20240228,173500,1773228130,3840,3840,3840,3840,0
|
|
20240228,173400,1773228130,3840,3840,3840,3840,0
|
|
20240228,173300,1773228130,3840,3840,3840,3840,0
|
|
20240228,173200,1773228130,3840,3840,3840,3840,0
|
|
20240228,173100,1773228130,3840,3840,3840,3840,0
|
|
20240228,173000,1773228130,3840,3840,3840,3840,0
|
|
20240228,172900,1773228130,3840,3840,3840,3840,0
|
|
20240228,172800,1773228130,3840,3840,3840,3840,0
|
|
20240228,172700,1773228130,3840,3840,3840,3840,0
|
|
20240228,172600,1773228130,3840,3840,3840,3840,0
|
|
20240228,172500,1773228130,3840,3840,3840,3840,0
|
|
20240228,172400,1773228130,3840,3840,3840,3840,0
|
|
20240228,172300,1773228130,3840,3840,3840,3840,0
|
|
20240228,172200,1773228130,3840,3840,3840,3840,0
|
|
20240228,172100,1773228130,3840,3840,3840,3840,0
|
|
20240228,172000,1773228130,3840,3840,3840,3840,0
|
|
20240228,171900,1773228130,3840,3840,3840,3840,0
|
|
20240228,171800,1773228130,3840,3840,3840,3840,0
|
|
20240228,171700,1773228130,3840,3840,3840,3840,0
|
|
20240228,171600,1773228130,3840,3840,3840,3840,0
|
|
20240228,171500,1773228130,3840,3840,3840,3840,0
|
|
20240228,171400,1773228130,3840,3840,3840,3840,0
|
|
20240228,171300,1773228130,3840,3840,3840,3840,0
|
|
20240228,171200,1773228130,3840,3840,3840,3840,0
|
|
20240228,171100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,171000,1773228130,3840,3840,3840,3840,0
|
|
20240228,170900,1773228130,3840,3840,3840,3840,0
|
|
20240228,170800,1773228130,3840,3840,3840,3840,0
|
|
20240228,170700,1773228130,3840,3840,3840,3840,0
|
|
20240228,170600,1773228130,3840,3840,3840,3840,0
|
|
20240228,170500,1773228130,3840,3840,3840,3840,0
|
|
20240228,170400,1773228130,3840,3840,3840,3840,0
|
|
20240228,170300,1773228130,3840,3840,3840,3840,0
|
|
20240228,170200,1773228130,3840,3840,3840,3840,0
|
|
20240228,170100,1773228130,3840,3840,3840,3840,0
|
|
20240228,170000,1773228130,3840,3840,3840,3840,0
|
|
20240228,165900,1773228130,3840,3840,3840,3840,0
|
|
20240228,165800,1773228130,3840,3840,3840,3840,0
|
|
20240228,165700,1773228130,3840,3840,3840,3840,0
|
|
20240228,165600,1773228130,3840,3840,3840,3840,0
|
|
20240228,165500,1773228130,3840,3840,3840,3840,0
|
|
20240228,165400,1773228130,3840,3840,3840,3840,0
|
|
20240228,165300,1773228130,3840,3840,3840,3840,0
|
|
20240228,165200,1773228130,3840,3840,3840,3840,0
|
|
20240228,165100,1773228130,3840,3840,3840,3840,0
|
|
20240228,165000,1773228130,3840,3840,3840,3840,0
|
|
20240228,164900,1773228130,3840,3840,3840,3840,0
|
|
20240228,164800,1773228130,3840,3840,3840,3840,0
|
|
20240228,164700,1773228130,3840,3840,3840,3840,0
|
|
20240228,164600,1773228130,3840,3840,3840,3840,0
|
|
20240228,164500,1773228130,3840,3840,3840,3840,0
|
|
20240228,164400,1773228130,3840,3840,3840,3840,0
|
|
20240228,164300,1773228130,3840,3840,3840,3840,0
|
|
20240228,164200,1773228130,3840,3840,3840,3840,0
|
|
20240228,164100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,164000,1773228130,3840,3840,3840,3840,0
|
|
20240228,163900,1773228130,3840,3840,3840,3840,0
|
|
20240228,163800,1773228130,3840,3840,3840,3840,0
|
|
20240228,163700,1773228130,3840,3840,3840,3840,0
|
|
20240228,163600,1773228130,3840,3840,3840,3840,0
|
|
20240228,163500,1773228130,3840,3840,3840,3840,0
|
|
20240228,163400,1773228130,3840,3840,3840,3840,0
|
|
20240228,163300,1773228130,3840,3840,3840,3840,0
|
|
20240228,163200,1773228130,3840,3840,3840,3840,0
|
|
20240228,163100,1773228130,3840,3840,3840,3840,0
|
|
20240228,163000,1773228130,3840,3840,3840,3840,0
|
|
20240228,162900,1773228130,3840,3840,3840,3840,0
|
|
20240228,162800,1773228130,3840,3840,3840,3840,0
|
|
20240228,162700,1773228130,3840,3840,3840,3840,0
|
|
20240228,162600,1773228130,3840,3840,3840,3840,0
|
|
20240228,162500,1773228130,3840,3840,3840,3840,0
|
|
20240228,162400,1773228130,3840,3840,3840,3840,0
|
|
20240228,162300,1773228130,3840,3840,3840,3840,0
|
|
20240228,162200,1773228130,3840,3840,3840,3840,0
|
|
20240228,162100,1773228130,3840,3840,3840,3840,0
|
|
20240228,162000,1773228130,3840,3840,3840,3840,0
|
|
20240228,161900,1773228130,3840,3840,3840,3840,0
|
|
20240228,161800,1773228130,3840,3840,3840,3840,0
|
|
20240228,161700,1773228130,3840,3840,3840,3840,0
|
|
20240228,161600,1773228130,3840,3840,3840,3840,0
|
|
20240228,161500,1773228130,3840,3840,3840,3840,0
|
|
20240228,161400,1773228130,3840,3840,3840,3840,0
|
|
20240228,161300,1773228130,3840,3840,3840,3840,0
|
|
20240228,161200,1773228130,3840,3840,3840,3840,0
|
|
20240228,161100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,161000,1773228130,3840,3840,3840,3840,0
|
|
20240228,160900,1773228130,3840,3840,3840,3840,0
|
|
20240228,160800,1773228130,3840,3840,3840,3840,0
|
|
20240228,160700,1773228130,3840,3840,3840,3840,0
|
|
20240228,160600,1773228130,3840,3840,3840,3840,0
|
|
20240228,160500,1773228130,3840,3840,3840,3840,0
|
|
20240228,160400,1773228130,3840,3840,3840,3840,0
|
|
20240228,160300,1773228130,3840,3840,3840,3840,0
|
|
20240228,160200,1773228130,3840,3840,3840,3840,0
|
|
20240228,160100,1773228130,3840,3840,3840,3840,0
|
|
20240228,160000,1773228130,3840,3840,3840,3840,0
|
|
20240228,155900,1773228130,3840,3840,3840,3840,0
|
|
20240228,155800,1773228130,3840,3840,3840,3840,0
|
|
20240228,155700,1773228130,3840,3840,3840,3840,0
|
|
20240228,155600,1773228130,3840,3840,3840,3840,0
|
|
20240228,155500,1773228130,3840,3840,3840,3840,0
|
|
20240228,155400,1773228130,3840,3840,3840,3840,0
|
|
20240228,155300,1773228130,3840,3840,3840,3840,0
|
|
20240228,155200,1773228130,3840,3840,3840,3840,0
|
|
20240228,155100,1773228130,3840,3840,3840,3840,0
|
|
20240228,155000,1773228130,3840,3840,3840,3840,0
|
|
20240228,154900,1773228130,3840,3840,3840,3840,0
|
|
20240228,154800,1773228130,3840,3840,3840,3840,0
|
|
20240228,154700,1773228130,3840,3840,3840,3840,0
|
|
20240228,154600,1773228130,3840,3840,3840,3840,0
|
|
20240228,154500,1773228130,3840,3840,3840,3840,0
|
|
20240228,154400,1773228130,3840,3840,3840,3840,0
|
|
20240228,154300,1773228130,3840,3840,3840,3840,0
|
|
20240228,154200,1773228130,3840,3840,3840,3840,0
|
|
20240228,154100,1773228130,3840,3840,3840,3840,24509
|
|
20240228,154000,1773228130,3840,3840,3840,3840,0
|
|
20240228,153900,1773228130,3840,3840,3840,3840,0
|
|
20240228,153800,1773228130,3840,3840,3840,3840,0
|
|
20240228,153700,1773228130,3840,3840,3840,3840,0
|
|
20240228,153600,1773228130,3840,3840,3840,3840,0
|
|
20240228,153500,1773228130,3840,3840,3840,3840,0
|
|
20240228,153400,1773228130,3840,3840,3840,3840,0
|
|
20240228,153300,1773228130,3840,3840,3840,3840,0
|
|
20240228,153200,1773228130,3840,3840,3840,3840,0
|
|
20240228,153100,1773228130,3840,3840,3840,3840,0
|
|
20240228,153000,1773228130,3840,3840,3840,3840,24509
|
|
20240228,152900,1679113570,3830,3830,3830,3830,0
|
|
20240228,152800,1679113570,3830,3830,3830,3830,0
|
|
20240228,152700,1679113570,3830,3830,3830,3830,0
|
|
20240228,152600,1679113570,3830,3830,3830,3830,0
|
|
20240228,152500,1679113570,3830,3830,3830,3830,0
|
|
20240228,152400,1679113570,3830,3830,3830,3830,0
|
|
20240228,152300,1679113570,3830,3830,3830,3830,0
|
|
20240228,152200,1679113570,3830,3830,3830,3830,0
|
|
20240228,152100,1679113570,3830,3830,3830,3830,0
|
|
20240228,152000,1679113570,3830,3830,3830,3830,0
|
|
20240228,151900,1679113570,3830,3810,3830,3805,7915
|
|
20240228,151800,1648953385,3800,3805,3810,3800,762
|
|
20240228,151700,1646057330,3810,3805,3810,3800,4275
|
|
20240228,151600,1629808945,3805,3810,3810,3805,1672
|
|
20240228,151500,1623445650,3810,3810,3810,3810,674
|
|
20240228,151400,1620877710,3810,3810,3810,3810,1
|
|
20240228,151300,1620873900,3805,3805,3805,3805,469
|
|
20240228,151200,1619089355,3805,3810,3810,3805,909
|
|
20240228,151100,1615629675,3805,3810,3810,3805,404
|
|
20240228,151000,1614090460,3810,3805,3815,3805,472
|
|
20240228,150900,1612292335,3810,3810,3810,3805,2285
|
|
20240228,150800,1603586650,3805,3805,3810,3805,885
|
|
20240228,150700,1600219220,3805,3800,3810,3800,2251
|
|
20240228,150600,1591657825,3800,3800,3800,3800,200
|
|
20240228,150500,1590897825,3800,3795,3800,3795,2376
|
|
20240228,150400,1581876005,3795,3795,3795,3795,486
|
|
20240228,150300,1580031635,3795,3795,3800,3795,566
|
|
20240228,150200,1577883615,3800,3795,3800,3795,530
|
|
20240228,150100,1575871510,3795,3790,3795,3790,1618
|
|
20240228,150000,1569732700,3795,3800,3800,3795,1988
|
|
20240228,145900,1562187160,3795,3800,3800,3795,747
|
|
20240228,145800,1559352185,3795,3790,3800,3790,2971
|
|
20240228,145700,1548079990,3795,3780,3795,3780,2042
|
|
20240228,145600,1540341615,3780,3785,3785,3780,3880
|
|
20240228,145500,1525656765,3785,3785,3790,3785,2139
|
|
20240228,145400,1517560645,3790,3785,3790,3785,1781
|
|
20240228,145300,1510819555,3785,3785,3790,3785,1334
|
|
20240228,145200,1505770360,3790,3790,3790,3785,402
|
|
20240228,145100,1504248280,3785,3780,3785,3780,3970
|
|
20240228,145000,1489224650,3785,3780,3785,3780,3552
|
|
20240228,144900,1475798080,3785,3780,3785,3780,110
|
|
20240228,144800,1475382275,3785,3780,3785,3780,952
|
|
20240228,144700,1471783140,3780,3780,3780,3780,10
|
|
20240228,144600,1471745340,3785,3785,3785,3780,532
|
|
20240228,144500,1469733665,3780,3780,3785,3780,2108
|
|
20240228,144400,1461765415,3780,3780,3780,3780,820
|
|
20240228,144300,1458665815,3780,3785,3785,3780,5279
|
|
20240228,144200,1438685300,3790,3785,3790,3785,2
|
|
20240228,144100,1438677725,3785,3790,3790,3785,7496
|
|
20240228,144000,1410303885,3790,3790,3790,3790,1
|
|
20240228,143900,1410300095,3790,3790,3790,3785,937
|
|
20240228,143800,1406748870,3785,3780,3785,3780,795
|
|
20240228,143700,1403739875,3780,3780,3785,3780,108
|
|
20240228,143600,1403331180,3780,3785,3785,3780,709
|
|
20240228,143500,1400649325,3785,3790,3795,3785,105
|
|
20240228,143400,1400250895,3790,3790,3795,3790,501
|
|
20240228,143300,1398352100,3790,3785,3795,3785,2059
|
|
20240228,143200,1390550315,3780,3795,3795,3760,8544
|
|
20240228,143100,1358266560,3795,3795,3795,3795,22
|
|
20240228,143000,1358183070,3795,3795,3795,3795,145
|
|
20240228,142900,1357632795,3795,3790,3795,3790,167
|
|
20240228,142800,1356999035,3795,3795,3795,3795,4
|
|
20240228,142700,1356983855,3795,3795,3795,3795,0
|
|
20240228,142600,1356983855,3795,3795,3795,3795,0
|
|
20240228,142500,1356983855,3795,3795,3795,3795,5
|
|
20240228,142400,1356964880,3790,3790,3790,3790,538
|
|
20240228,142300,1354925860,3790,3790,3790,3790,1
|
|
20240228,142200,1354922070,3785,3785,3790,3785,231
|
|
20240228,142100,1354047730,3790,3790,3790,3790,132
|
|
20240228,142000,1353547450,3785,3790,3790,3785,501
|
|
20240228,141900,1351650160,3790,3790,3790,3790,390
|
|
20240228,141800,1350172060,3790,3790,3790,3790,1655
|
|
20240228,141700,1343899610,3795,3795,3795,3795,283
|
|
20240228,141600,1342825625,3790,3795,3795,3790,10
|
|
20240228,141500,1342787700,3790,3790,3790,3790,681
|
|
20240228,141400,1340206710,3785,3785,3790,3785,168
|
|
20240228,141300,1339570175,3790,3790,3790,3785,8
|
|
20240228,141200,1339539865,3790,3785,3790,3780,1409
|
|
20240228,141100,1334211120,3775,3775,3775,3775,100
|
|
20240228,141000,1333833620,3775,3785,3785,3775,455
|
|
20240228,140900,1332114335,3780,3785,3785,3780,22
|
|
20240228,140800,1332031165,3785,3785,3785,3785,31
|
|
20240228,140700,1331913830,3785,3780,3785,3775,1428
|
|
20240228,140600,1326517805,3775,3775,3775,3775,147
|
|
20240228,140500,1325962880,3775,3780,3780,3775,28
|
|
20240228,140400,1325857045,3775,3775,3780,3775,57
|
|
20240228,140300,1325641840,3780,3780,3785,3770,3165
|
|
20240228,140200,1313695355,3780,3780,3780,3780,27
|
|
20240228,140100,1313593295,3775,3780,3785,3775,1083
|
|
20240228,140000,1309499550,3780,3780,3780,3780,9
|
|
20240228,135900,1309465530,3785,3785,3785,3785,14
|
|
20240228,135800,1309412540,3790,3790,3790,3790,2
|
|
20240228,135700,1309404960,3790,3785,3790,3785,12
|
|
20240228,135600,1309359490,3790,3790,3790,3780,757
|
|
20240228,135500,1306493030,3790,3785,3795,3785,504
|
|
20240228,135400,1304582065,3800,3785,3800,3785,2279
|
|
20240228,135300,1295956025,3785,3800,3805,3785,4979
|
|
20240228,135200,1277058110,3800,3800,3800,3800,605
|
|
20240228,135100,1274759110,3800,3800,3800,3800,367
|
|
20240228,135000,1273364510,3800,3800,3800,3800,136
|
|
20240228,134900,1272847710,3800,3800,3800,3800,2
|
|
20240228,134800,1272840110,3800,3800,3800,3800,266
|
|
20240228,134700,1271829310,3800,3800,3800,3800,176
|
|
20240228,134600,1271160510,3800,3800,3800,3800,6
|
|
20240228,134500,1271137710,3800,3790,3800,3790,67
|
|
20240228,134400,1270883770,3800,3795,3800,3795,7
|
|
20240228,134300,1270857185,3800,3795,3800,3795,439
|
|
20240228,134200,1269190410,3795,3795,3795,3795,227
|
|
20240228,134100,1268328945,3805,3800,3805,3800,4
|
|
20240228,134000,1268313730,3805,3800,3805,3795,2170
|
|
20240228,133900,1260078265,3805,3805,3805,3805,0
|
|
20240228,133800,1260078265,3805,3805,3805,3805,1594
|
|
20240228,133700,1254013095,3800,3800,3805,3800,1176
|
|
20240228,133600,1249542880,3800,3800,3800,3800,1023
|
|
20240228,133500,1245655480,3800,3800,3800,3795,1655
|
|
20240228,133400,1239368670,3805,3805,3805,3805,0
|
|
20240228,133300,1239368670,3805,3800,3805,3800,870
|
|
20240228,133200,1236062655,3800,3800,3805,3800,2458
|
|
20240228,133100,1226722250,3800,3800,3800,3800,551
|
|
20240228,133000,1224628450,3800,3795,3800,3795,735
|
|
20240228,132900,1221839115,3795,3795,3795,3795,167
|
|
20240228,132800,1221205350,3795,3790,3795,3790,376
|
|
20240228,132700,1219780305,3790,3790,3790,3790,308
|
|
20240228,132600,1218612985,3790,3790,3790,3790,188
|
|
20240228,132500,1217900465,3795,3795,3795,3790,605
|
|
20240228,132400,1215607490,3790,3790,3795,3790,2868
|
|
20240228,132300,1204732130,3790,3790,3790,3790,519
|
|
20240228,132200,1202765120,3790,3790,3790,3790,134
|
|
20240228,132100,1202257260,3790,3785,3790,3785,1122
|
|
20240228,132000,1198010485,3785,3785,3785,3785,166
|
|
20240228,131900,1197382175,3780,3780,3785,3780,102
|
|
20240228,131800,1196996575,3785,3785,3785,3785,2
|
|
20240228,131700,1196989005,3780,3780,3785,3780,324
|
|
20240228,131600,1195764280,3780,3775,3780,3775,1005
|
|
20240228,131500,1191965405,3775,3780,3780,3775,538
|
|
20240228,131400,1189931780,3770,3770,3770,3770,350
|
|
20240228,131300,1188612280,3780,3785,3785,3780,3
|
|
20240228,131200,1188600935,3775,3780,3785,3775,818
|
|
20240228,131100,1185512915,3785,3780,3785,3780,568
|
|
20240228,131000,1183365870,3785,3780,3785,3780,1281
|
|
20240228,130900,1178523650,3785,3785,3785,3785,15
|
|
20240228,130800,1178466875,3785,3785,3785,3785,472
|
|
20240228,130700,1176680355,3785,3785,3785,3785,2
|
|
20240228,130600,1176672785,3780,3785,3785,3780,466
|
|
20240228,130500,1174909225,3785,3785,3785,3785,402
|
|
20240228,130400,1173387655,3785,3785,3785,3785,50
|
|
20240228,130300,1173198405,3785,3785,3785,3785,270
|
|
20240228,130200,1172176455,3785,3780,3785,3780,8
|
|
20240228,130100,1172146210,3780,3780,3780,3780,531
|
|
20240228,130000,1170139030,3785,3780,3785,3775,977
|
|
20240228,125900,1166444570,3780,3775,3780,3775,1117
|
|
20240228,125800,1162227890,3770,3775,3775,3770,1331
|
|
20240228,125700,1157209920,3775,3775,3775,3775,17
|
|
20240228,125600,1157145745,3775,3775,3775,3775,139
|
|
20240228,125500,1156621020,3775,3770,3775,3770,13
|
|
20240228,125400,1156571950,3775,3770,3775,3770,371
|
|
20240228,125300,1155173275,3765,3765,3765,3765,1
|
|
20240228,125200,1155169510,3770,3765,3770,3765,1053
|
|
20240228,125100,1151204805,3770,3770,3770,3770,1
|
|
20240228,125000,1151201035,3770,3765,3770,3760,37
|
|
20240228,124900,1151061835,3760,3770,3770,3760,287
|
|
20240228,124800,1149982160,3770,3770,3770,3770,26
|
|
20240228,124700,1149884140,3770,3765,3770,3765,6
|
|
20240228,124600,1149861530,3765,3760,3765,3760,249
|
|
20240228,124500,1148924545,3765,3765,3765,3765,191
|
|
20240228,124400,1148205430,3765,3760,3765,3760,294
|
|
20240228,124300,1147099860,3765,3760,3765,3755,1729
|
|
20240228,124200,1140598975,3760,3760,3760,3760,1052
|
|
20240228,124100,1136643455,3760,3760,3760,3755,213
|
|
20240228,124000,1135843580,3760,3765,3765,3760,167
|
|
20240228,123900,1135215655,3750,3760,3765,3750,431
|
|
20240228,123800,1133595605,3755,3755,3760,3755,1341
|
|
20240228,123700,1128559955,3760,3755,3760,3755,213
|
|
20240228,123600,1127760130,3755,3755,3755,3755,139
|
|
20240228,123500,1127238185,3755,3755,3755,3750,1356
|
|
20240228,123400,1122151405,3755,3755,3755,3755,3
|
|
20240228,123300,1122140140,3755,3755,3755,3755,121
|
|
20240228,123200,1121685785,3755,3750,3755,3750,252
|
|
20240228,123100,1120740775,3750,3755,3755,3750,73
|
|
20240228,123000,1120467015,3750,3745,3755,3745,894
|
|
20240228,122900,1117116745,3745,3760,3760,3745,7229
|
|
20240228,122800,1090026160,3760,3760,3760,3760,14
|
|
20240228,122700,1089973520,3765,3760,3765,3755,25
|
|
20240228,122600,1089879515,3760,3760,3760,3760,2
|
|
20240228,122500,1089871995,3760,3760,3760,3760,1352
|
|
20240228,122400,1084788475,3765,3760,3765,3760,11
|
|
20240228,122300,1084747105,3760,3760,3760,3760,309
|
|
20240228,122200,1083585265,3755,3750,3765,3750,5846
|
|
20240228,122100,1061653915,3750,3755,3760,3750,2929
|
|
20240228,122000,1050660290,3755,3765,3765,3755,4464
|
|
20240228,121900,1033875950,3770,3765,3770,3765,1116
|
|
20240228,121800,1029674200,3770,3770,3770,3770,28
|
|
20240228,121700,1029568640,3765,3765,3765,3765,2057
|
|
20240228,121600,1021824035,3780,3780,3780,3780,4
|
|
20240228,121500,1021808915,3770,3775,3775,3770,12497
|
|
20240228,121400,974642790,3780,3780,3780,3780,1025
|
|
20240228,121300,970768290,3790,3790,3790,3780,317
|
|
20240228,121200,969569870,3780,3790,3795,3780,3723
|
|
20240228,121100,955477400,3795,3795,3795,3795,168
|
|
20240228,121000,954839840,3785,3795,3795,3785,1467
|
|
20240228,120900,949285235,3795,3795,3795,3795,2
|
|
20240228,120800,949277645,3785,3795,3795,3785,282
|
|
20240228,120700,948209955,3795,3800,3800,3795,1042
|
|
20240228,120600,944254240,3800,3780,3800,3780,303
|
|
20240228,120500,943108840,3800,3785,3800,3785,2672
|
|
20240228,120400,932971970,3790,3780,3790,3780,6288
|
|
20240228,120300,909203315,3785,3785,3785,3785,1506
|
|
20240228,120200,903503105,3790,3790,3790,3790,199
|
|
20240228,120100,902748895,3785,3785,3785,3785,52
|
|
20240228,120000,902552075,3785,3785,3785,3785,2203
|
|
20240228,115900,894213720,3780,3785,3785,3780,30
|
|
20240228,115800,894100220,3785,3785,3785,3785,166
|
|
20240228,115700,893471910,3785,3780,3785,3780,15
|
|
20240228,115600,893415160,3775,3780,3785,3775,1067
|
|
20240228,115500,889381940,3790,3790,3790,3790,0
|
|
20240228,115400,889381940,3790,3790,3790,3790,0
|
|
20240228,115300,889381940,3790,3785,3790,3785,174
|
|
20240228,115200,888722520,3785,3785,3785,3785,0
|
|
20240228,115100,888722520,3785,3785,3785,3785,0
|
|
20240228,115000,888722520,3785,3785,3785,3785,159
|
|
20240228,114900,888120705,3785,3785,3785,3785,0
|
|
20240228,114800,888120705,3785,3785,3785,3785,8
|
|
20240228,114700,888090425,3785,3790,3790,3785,893
|
|
20240228,114600,884706505,3790,3790,3790,3790,12
|
|
20240228,114500,884661025,3790,3790,3790,3790,15
|
|
20240228,114400,884604175,3790,3790,3795,3790,126
|
|
20240228,114300,884126585,3795,3785,3795,3785,441
|
|
20240228,114200,882453140,3790,3790,3790,3790,0
|
|
20240228,114100,882453140,3790,3790,3790,3790,115
|
|
20240228,114000,882017290,3790,3790,3790,3790,2
|
|
20240228,113900,882009710,3785,3785,3785,3785,666
|
|
20240228,113800,879488900,3790,3790,3795,3790,306
|
|
20240228,113700,878327855,3790,3785,3790,3785,472
|
|
20240228,113600,876539175,3785,3785,3785,3785,12
|
|
20240228,113500,876493755,3790,3780,3790,3780,198
|
|
20240228,113400,875743870,3780,3780,3780,3780,0
|
|
20240228,113300,875743870,3780,3780,3780,3780,0
|
|
20240228,113200,875743870,3780,3780,3780,3780,2315
|
|
20240228,113100,866993170,3780,3785,3785,3780,2585
|
|
20240228,113000,857221445,3790,3785,3795,3785,536
|
|
20240228,112900,855191485,3780,3780,3780,3780,400
|
|
20240228,112800,853679485,3785,3780,3785,3780,1271
|
|
20240228,112700,848871750,3780,3770,3780,3770,1318
|
|
20240228,112600,843900815,3775,3775,3775,3775,5
|
|
20240228,112500,843881940,3770,3775,3775,3770,1018
|
|
20240228,112400,840042130,3775,3775,3775,3775,0
|
|
20240228,112300,840042130,3775,3775,3775,3775,3
|
|
20240228,112200,840030805,3775,3775,3775,3775,35
|
|
20240228,112100,839898680,3775,3775,3775,3775,595
|
|
20240228,112000,837652555,3780,3780,3780,3780,70
|
|
20240228,111900,837387955,3785,3785,3785,3785,109
|
|
20240228,111800,836975390,3785,3785,3785,3785,71
|
|
20240228,111700,836706655,3785,3785,3785,3785,2
|
|
20240228,111600,836699085,3775,3775,3780,3775,826
|
|
20240228,111500,833576985,3775,3775,3775,3775,0
|
|
20240228,111400,833576985,3775,3775,3775,3775,554
|
|
20240228,111300,831485635,3755,3795,3795,3750,13020
|
|
20240228,111200,782533080,3790,3790,3790,3790,0
|
|
20240228,111100,782533080,3790,3790,3790,3790,0
|
|
20240228,111000,782533080,3790,3790,3790,3790,1000
|
|
20240228,110900,778743080,3790,3790,3790,3790,0
|
|
20240228,110800,778743080,3790,3780,3790,3780,5764
|
|
20240228,110700,756923000,3775,3770,3775,3770,3458
|
|
20240228,110600,743871550,3765,3760,3765,3755,10111
|
|
20240228,110500,705842535,3760,3765,3765,3760,1290
|
|
20240228,110400,700992105,3765,3775,3775,3765,5837
|
|
20240228,110300,679015550,3765,3775,3785,3765,5142
|
|
20240228,110200,659611315,3775,3785,3785,3775,10441
|
|
20240228,110100,620143750,3785,3785,3785,3785,74
|
|
20240228,110000,619863660,3795,3790,3795,3780,1577
|
|
20240228,105900,613894490,3780,3790,3790,3780,5817
|
|
20240228,105800,591878070,3790,3790,3790,3790,218
|
|
20240228,105700,591051850,3790,3795,3795,3790,883
|
|
20240228,105600,587701870,3795,3795,3795,3795,0
|
|
20240228,105500,587701870,3795,3790,3795,3790,421
|
|
20240228,105400,586106230,3790,3790,3790,3790,852
|
|
20240228,105300,582877150,3790,3790,3790,3790,713
|
|
20240228,105200,580174880,3790,3790,3790,3790,157
|
|
20240228,105100,579579850,3790,3790,3795,3790,311
|
|
20240228,105000,578400515,3790,3790,3790,3790,26
|
|
20240228,104900,578301975,3790,3785,3795,3785,447
|
|
20240228,104800,576607750,3790,3790,3790,3790,1200
|
|
20240228,104700,572059750,3790,3795,3795,3790,1016
|
|
20240228,104600,568208435,3795,3800,3800,3790,368
|
|
20240228,104500,566810095,3790,3800,3800,3790,728
|
|
20240228,104400,564047090,3795,3795,3795,3795,1984
|
|
20240228,104300,556517810,3795,3795,3805,3795,15
|
|
20240228,104200,556460805,3805,3805,3805,3805,211
|
|
20240228,104100,555657950,3800,3810,3810,3800,1694
|
|
20240228,104000,549216700,3810,3810,3810,3810,100
|
|
20240228,103900,548835700,3810,3805,3810,3800,2832
|
|
20240228,103800,538061475,3805,3805,3805,3805,241
|
|
20240228,103700,537144470,3805,3800,3805,3800,8
|
|
20240228,103600,537114065,3805,3805,3805,3800,1110
|
|
20240228,103500,532894015,3800,3805,3805,3800,2230
|
|
20240228,103400,524416615,3805,3800,3805,3800,364
|
|
20240228,103300,523031600,3810,3805,3810,3800,2141
|
|
20240228,103200,514889395,3805,3810,3810,3805,2567
|
|
20240228,103100,505121945,3810,3815,3815,3805,2759
|
|
20240228,103000,494610840,3820,3820,3820,3810,5875
|
|
20240228,102900,472198450,3820,3820,3820,3820,50
|
|
20240228,102800,472007450,3820,3820,3825,3820,1122
|
|
20240228,102700,467717700,3830,3825,3830,3825,2143
|
|
20240228,102600,459520330,3825,3825,3825,3825,3
|
|
20240228,102500,459508855,3820,3815,3820,3810,2050
|
|
20240228,102400,451689220,3820,3820,3820,3820,0
|
|
20240228,102300,451689220,3820,3825,3825,3820,51
|
|
20240228,102200,451494300,3825,3825,3825,3820,50
|
|
20240228,102100,451303245,3825,3820,3825,3820,721
|
|
20240228,102000,448549015,3825,3825,3825,3820,917
|
|
20240228,101900,445041495,3820,3820,3825,3820,1438
|
|
20240228,101800,439548330,3815,3815,3815,3810,380
|
|
20240228,101700,438098695,3810,3810,3815,3810,17
|
|
20240228,101600,438033850,3815,3815,3815,3815,0
|
|
20240228,101500,438033850,3815,3805,3815,3805,670
|
|
20240228,101400,435481335,3810,3815,3815,3810,15
|
|
20240228,101300,435424180,3810,3810,3815,3810,1661
|
|
20240228,101200,429095710,3810,3815,3815,3810,23
|
|
20240228,101100,429007970,3815,3815,3820,3815,303
|
|
20240228,101000,427852020,3815,3815,3815,3810,711
|
|
20240228,100900,425141605,3815,3810,3815,3810,180
|
|
20240228,100800,424455800,3810,3810,3810,3810,10
|
|
20240228,100700,424417700,3810,3810,3815,3805,1297
|
|
20240228,100600,419479325,3810,3810,3810,3810,1061
|
|
20240228,100500,415436915,3810,3810,3810,3800,257
|
|
20240228,100400,414459005,3810,3810,3810,3800,1686
|
|
20240228,100300,408040210,3815,3810,3815,3805,3709
|
|
20240228,100200,393911415,3805,3805,3805,3805,0
|
|
20240228,100100,393911415,3805,3815,3815,3805,156
|
|
20240228,100000,393317635,3815,3815,3815,3815,0
|
|
20240228,095900,393317635,3815,3815,3815,3815,11
|
|
20240228,095800,393275670,3810,3810,3815,3810,328
|
|
20240228,095700,392025960,3810,3805,3810,3800,325
|
|
20240228,095600,390789335,3805,3810,3810,3805,10
|
|
20240228,095500,390751280,3805,3810,3810,3805,344
|
|
20240228,095400,389441855,3810,3810,3815,3810,196
|
|
20240228,095300,388695090,3810,3815,3815,3810,8
|
|
20240228,095200,388664575,3810,3810,3810,3810,1075
|
|
20240228,095100,384568825,3810,3805,3810,3805,86
|
|
20240228,095000,384241590,3810,3800,3810,3800,813
|
|
20240228,094900,381151610,3800,3800,3800,3800,912
|
|
20240228,094800,377686010,3805,3800,3805,3800,415
|
|
20240228,094700,376107955,3800,3800,3800,3800,1185
|
|
20240228,094600,371604955,3810,3815,3815,3800,11126
|
|
20240228,094500,329227350,3820,3820,3820,3820,6
|
|
20240228,094400,329204430,3820,3815,3820,3815,2058
|
|
20240228,094300,321353150,3815,3810,3820,3810,1279
|
|
20240228,094200,316473765,3815,3815,3820,3805,9473
|
|
20240228,094100,280344500,3825,3820,3825,3820,2733
|
|
20240228,094000,269900680,3820,3815,3820,3810,1336
|
|
20240228,093900,264798170,3820,3820,3825,3820,1554
|
|
20240228,093800,258861860,3815,3810,3815,3810,1042
|
|
20240228,093700,254887095,3815,3805,3815,3800,386
|
|
20240228,093600,253416700,3810,3805,3810,3800,168
|
|
20240228,093500,252777550,3805,3800,3805,3795,362
|
|
20240228,093400,251403205,3805,3795,3805,3795,910
|
|
20240228,093300,247946015,3805,3800,3805,3795,2321
|
|
20240228,093200,239129120,3810,3805,3810,3800,2144
|
|
20240228,093100,230965510,3805,3815,3815,3805,629
|
|
20240228,093000,228571685,3810,3810,3815,3805,672
|
|
20240228,092900,226013655,3810,3810,3810,3800,721
|
|
20240228,092800,223268785,3805,3805,3810,3790,1407
|
|
20240228,092700,217915965,3800,3800,3805,3790,3985
|
|
20240228,092600,202788930,3800,3790,3800,3790,880
|
|
20240228,092500,199451320,3790,3780,3790,3780,765
|
|
20240228,092400,196554360,3780,3790,3790,3780,1731
|
|
20240228,092300,190003195,3785,3805,3805,3785,689
|
|
20240228,092200,187391350,3800,3800,3805,3785,1506
|
|
20240228,092100,181665950,3785,3795,3800,3780,649
|
|
20240228,092000,179202575,3780,3785,3790,3780,453
|
|
20240228,091900,177485720,3770,3770,3785,3770,907
|
|
20240228,091800,174057945,3770,3775,3775,3765,182
|
|
20240228,091700,173372060,3775,3775,3775,3760,201
|
|
20240228,091600,172615185,3765,3765,3765,3760,1734
|
|
20240228,091500,166090175,3765,3765,3765,3765,315
|
|
20240228,091400,164904200,3765,3775,3775,3765,2348
|
|
20240228,091300,156060545,3780,3775,3780,3775,489
|
|
20240228,091200,154214195,3770,3765,3770,3765,580
|
|
20240228,091100,152028740,3760,3780,3785,3760,6768
|
|
20240228,091000,126528635,3780,3810,3810,3770,4979
|
|
20240228,090900,107703140,3820,3785,3820,3785,5418
|
|
20240228,090800,87025655,3785,3790,3790,3775,4005
|
|
20240228,090700,71891580,3780,3780,3785,3775,1210
|
|
20240228,090600,67320525,3780,3785,3790,3770,4282
|
|
20240228,090500,51144615,3795,3790,3805,3785,2076
|
|
20240228,090400,43273635,3790,3775,3790,3770,601
|
|
20240228,090300,41001970,3770,3790,3790,3770,4292
|
|
20240228,090200,24816115,3770,3770,3775,3770,367
|
|
20240228,090100,23432330,3775,3790,3795,3775,610
|
|
20240228,090000,21127870,3785,3790,3790,3785,5573
|