620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,191700,856925130,12600,12600,12600,12600,970
|
|
20240228,191600,856925130,12600,12600,12600,12600,0
|
|
20240228,191500,856925130,12600,12600,12600,12600,0
|
|
20240228,191400,856925130,12600,12600,12600,12600,0
|
|
20240228,191300,856925130,12600,12600,12600,12600,0
|
|
20240228,191200,856925130,12600,12600,12600,12600,0
|
|
20240228,191100,856925130,12600,12600,12600,12600,0
|
|
20240228,191000,856925130,12600,12600,12600,12600,0
|
|
20240228,190900,856925130,12600,12600,12600,12600,0
|
|
20240228,190800,856925130,12600,12600,12600,12600,0
|
|
20240228,190700,856925130,12600,12600,12600,12600,0
|
|
20240228,190600,856925130,12600,12600,12600,12600,0
|
|
20240228,190500,856925130,12600,12600,12600,12600,0
|
|
20240228,190400,856925130,12600,12600,12600,12600,0
|
|
20240228,190300,856925130,12600,12600,12600,12600,0
|
|
20240228,190200,856925130,12600,12600,12600,12600,0
|
|
20240228,190100,856925130,12600,12600,12600,12600,0
|
|
20240228,190000,856925130,12600,12600,12600,12600,0
|
|
20240228,185900,856925130,12600,12600,12600,12600,0
|
|
20240228,185800,856925130,12600,12600,12600,12600,0
|
|
20240228,185700,856925130,12600,12600,12600,12600,0
|
|
20240228,185600,856925130,12600,12600,12600,12600,0
|
|
20240228,185500,856925130,12600,12600,12600,12600,0
|
|
20240228,185400,856925130,12600,12600,12600,12600,0
|
|
20240228,185300,856925130,12600,12600,12600,12600,0
|
|
20240228,185200,856925130,12600,12600,12600,12600,0
|
|
20240228,185100,856925130,12600,12600,12600,12600,0
|
|
20240228,185000,856925130,12600,12600,12600,12600,0
|
|
20240228,184900,856925130,12600,12600,12600,12600,0
|
|
20240228,184800,856925130,12600,12600,12600,12600,0
|
|
20240228,184700,856925130,12600,12600,12600,12600,970
|
|
20240228,184600,856925130,12600,12600,12600,12600,0
|
|
20240228,184500,856925130,12600,12600,12600,12600,0
|
|
20240228,184400,856925130,12600,12600,12600,12600,0
|
|
20240228,184300,856925130,12600,12600,12600,12600,0
|
|
20240228,184200,856925130,12600,12600,12600,12600,0
|
|
20240228,184100,856925130,12600,12600,12600,12600,0
|
|
20240228,184000,856925130,12600,12600,12600,12600,0
|
|
20240228,183900,856925130,12600,12600,12600,12600,0
|
|
20240228,183800,856925130,12600,12600,12600,12600,0
|
|
20240228,183700,856925130,12600,12600,12600,12600,0
|
|
20240228,183600,856925130,12600,12600,12600,12600,0
|
|
20240228,183500,856925130,12600,12600,12600,12600,0
|
|
20240228,183400,856925130,12600,12600,12600,12600,0
|
|
20240228,183300,856925130,12600,12600,12600,12600,0
|
|
20240228,183200,856925130,12600,12600,12600,12600,0
|
|
20240228,183100,856925130,12600,12600,12600,12600,0
|
|
20240228,183000,856925130,12600,12600,12600,12600,0
|
|
20240228,182900,856925130,12600,12600,12600,12600,0
|
|
20240228,182800,856925130,12600,12600,12600,12600,0
|
|
20240228,182700,856925130,12600,12600,12600,12600,0
|
|
20240228,182600,856925130,12600,12600,12600,12600,0
|
|
20240228,182500,856925130,12600,12600,12600,12600,0
|
|
20240228,182400,856925130,12600,12600,12600,12600,0
|
|
20240228,182300,856925130,12600,12600,12600,12600,0
|
|
20240228,182200,856925130,12600,12600,12600,12600,0
|
|
20240228,182100,856925130,12600,12600,12600,12600,0
|
|
20240228,182000,856925130,12600,12600,12600,12600,0
|
|
20240228,181900,856925130,12600,12600,12600,12600,0
|
|
20240228,181800,856925130,12600,12600,12600,12600,0
|
|
20240228,181700,856925130,12600,12600,12600,12600,970
|
|
20240228,181600,856925130,12600,12600,12600,12600,0
|
|
20240228,181500,856925130,12600,12600,12600,12600,0
|
|
20240228,181400,856925130,12600,12600,12600,12600,0
|
|
20240228,181300,856925130,12600,12600,12600,12600,0
|
|
20240228,181200,856925130,12600,12600,12600,12600,0
|
|
20240228,181100,856925130,12600,12600,12600,12600,0
|
|
20240228,181000,856925130,12600,12600,12600,12600,0
|
|
20240228,180900,856925130,12600,12600,12600,12600,0
|
|
20240228,180800,856925130,12600,12600,12600,12600,0
|
|
20240228,180700,856925130,12600,12600,12600,12600,0
|
|
20240228,180600,856925130,12600,12600,12600,12600,0
|
|
20240228,180500,856925130,12600,12600,12600,12600,0
|
|
20240228,180400,856925130,12600,12600,12600,12600,0
|
|
20240228,180300,856925130,12600,12600,12600,12600,0
|
|
20240228,180200,856925130,12600,12600,12600,12600,0
|
|
20240228,180100,856925130,12600,12600,12600,12600,0
|
|
20240228,180000,856925130,12600,12600,12600,12600,0
|
|
20240228,175900,856925130,12600,12600,12600,12600,0
|
|
20240228,175800,856925130,12600,12600,12600,12600,0
|
|
20240228,175700,856925130,12600,12600,12600,12600,0
|
|
20240228,175600,856925130,12600,12600,12600,12600,0
|
|
20240228,175500,856925130,12600,12600,12600,12600,0
|
|
20240228,175400,856925130,12600,12600,12600,12600,0
|
|
20240228,175300,856925130,12600,12600,12600,12600,0
|
|
20240228,175200,856925130,12600,12600,12600,12600,0
|
|
20240228,175100,856925130,12600,12600,12600,12600,0
|
|
20240228,175000,856925130,12600,12600,12600,12600,0
|
|
20240228,174900,856925130,12600,12600,12600,12600,0
|
|
20240228,174800,856925130,12600,12600,12600,12600,0
|
|
20240228,174700,856925130,12600,12600,12600,12600,970
|
|
20240228,174600,856925130,12600,12600,12600,12600,0
|
|
20240228,174500,856925130,12600,12600,12600,12600,0
|
|
20240228,174400,856925130,12600,12600,12600,12600,0
|
|
20240228,174300,856925130,12600,12600,12600,12600,0
|
|
20240228,174200,856925130,12600,12600,12600,12600,0
|
|
20240228,174100,856925130,12600,12600,12600,12600,0
|
|
20240228,174000,856925130,12600,12600,12600,12600,0
|
|
20240228,173900,856925130,12600,12600,12600,12600,0
|
|
20240228,173800,856925130,12600,12600,12600,12600,0
|
|
20240228,173700,856925130,12600,12600,12600,12600,0
|
|
20240228,173600,856925130,12600,12600,12600,12600,0
|
|
20240228,173500,856925130,12600,12600,12600,12600,0
|
|
20240228,173400,856925130,12600,12600,12600,12600,0
|
|
20240228,173300,856925130,12600,12600,12600,12600,0
|
|
20240228,173200,856925130,12600,12600,12600,12600,0
|
|
20240228,173100,856925130,12600,12600,12600,12600,0
|
|
20240228,173000,856925130,12600,12600,12600,12600,0
|
|
20240228,172900,856925130,12600,12600,12600,12600,0
|
|
20240228,172800,856925130,12600,12600,12600,12600,0
|
|
20240228,172700,856925130,12600,12600,12600,12600,0
|
|
20240228,172600,856925130,12600,12600,12600,12600,0
|
|
20240228,172500,856925130,12600,12600,12600,12600,0
|
|
20240228,172400,856925130,12600,12600,12600,12600,0
|
|
20240228,172300,856925130,12600,12600,12600,12600,0
|
|
20240228,172200,856925130,12600,12600,12600,12600,0
|
|
20240228,172100,856925130,12600,12600,12600,12600,0
|
|
20240228,172000,856925130,12600,12600,12600,12600,0
|
|
20240228,171900,856925130,12600,12600,12600,12600,0
|
|
20240228,171800,856925130,12600,12600,12600,12600,0
|
|
20240228,171700,856925130,12600,12600,12600,12600,970
|
|
20240228,171600,856925130,12600,12600,12600,12600,0
|
|
20240228,171500,856925130,12600,12600,12600,12600,0
|
|
20240228,171400,856925130,12600,12600,12600,12600,0
|
|
20240228,171300,856925130,12600,12600,12600,12600,0
|
|
20240228,171200,856925130,12600,12600,12600,12600,0
|
|
20240228,171100,856925130,12600,12600,12600,12600,0
|
|
20240228,171000,856925130,12600,12600,12600,12600,0
|
|
20240228,170900,856925130,12600,12600,12600,12600,0
|
|
20240228,170800,856925130,12600,12600,12600,12600,0
|
|
20240228,170700,856925130,12600,12600,12600,12600,0
|
|
20240228,170600,856925130,12600,12600,12600,12600,0
|
|
20240228,170500,856925130,12600,12600,12600,12600,0
|
|
20240228,170400,856925130,12600,12600,12600,12600,0
|
|
20240228,170300,856925130,12600,12600,12600,12600,0
|
|
20240228,170200,856925130,12600,12600,12600,12600,0
|
|
20240228,170100,856925130,12600,12600,12600,12600,0
|
|
20240228,170000,856925130,12600,12600,12600,12600,0
|
|
20240228,165900,856925130,12600,12600,12600,12600,0
|
|
20240228,165800,856925130,12600,12600,12600,12600,0
|
|
20240228,165700,856925130,12600,12600,12600,12600,0
|
|
20240228,165600,856925130,12600,12600,12600,12600,0
|
|
20240228,165500,856925130,12600,12600,12600,12600,0
|
|
20240228,165400,856925130,12600,12600,12600,12600,0
|
|
20240228,165300,856925130,12600,12600,12600,12600,0
|
|
20240228,165200,856925130,12600,12600,12600,12600,0
|
|
20240228,165100,856925130,12600,12600,12600,12600,0
|
|
20240228,165000,856925130,12600,12600,12600,12600,0
|
|
20240228,164900,856925130,12600,12600,12600,12600,0
|
|
20240228,164800,856925130,12600,12600,12600,12600,0
|
|
20240228,164700,856925130,12600,12600,12600,12600,970
|
|
20240228,164600,856925130,12600,12600,12600,12600,0
|
|
20240228,164500,856925130,12600,12600,12600,12600,0
|
|
20240228,164400,856925130,12600,12600,12600,12600,0
|
|
20240228,164300,856925130,12600,12600,12600,12600,0
|
|
20240228,164200,856925130,12600,12600,12600,12600,0
|
|
20240228,164100,856925130,12600,12600,12600,12600,0
|
|
20240228,164000,856925130,12600,12600,12600,12600,0
|
|
20240228,163900,856925130,12600,12600,12600,12600,0
|
|
20240228,163800,856925130,12600,12600,12600,12600,0
|
|
20240228,163700,856925130,12600,12600,12600,12600,0
|
|
20240228,163600,856925130,12600,12600,12600,12600,0
|
|
20240228,163500,856925130,12600,12600,12600,12600,0
|
|
20240228,163400,856925130,12600,12600,12600,12600,0
|
|
20240228,163300,856925130,12600,12600,12600,12600,0
|
|
20240228,163200,856925130,12600,12600,12600,12600,0
|
|
20240228,163100,856925130,12600,12600,12600,12600,0
|
|
20240228,163000,856925130,12600,12600,12600,12600,0
|
|
20240228,162900,856925130,12600,12600,12600,12600,0
|
|
20240228,162800,856925130,12600,12600,12600,12600,0
|
|
20240228,162700,856925130,12600,12600,12600,12600,0
|
|
20240228,162600,856925130,12600,12600,12600,12600,0
|
|
20240228,162500,856925130,12600,12600,12600,12600,0
|
|
20240228,162400,856925130,12600,12600,12600,12600,0
|
|
20240228,162300,856925130,12600,12600,12600,12600,0
|
|
20240228,162200,856925130,12600,12600,12600,12600,0
|
|
20240228,162100,856925130,12600,12600,12600,12600,0
|
|
20240228,162000,856925130,12600,12600,12600,12600,0
|
|
20240228,161900,856925130,12600,12600,12600,12600,0
|
|
20240228,161800,856925130,12600,12600,12600,12600,0
|
|
20240228,161700,856925130,12600,12600,12600,12600,970
|
|
20240228,161600,856925130,12600,12600,12600,12600,0
|
|
20240228,161500,856925130,12600,12600,12600,12600,0
|
|
20240228,161400,856925130,12600,12600,12600,12600,0
|
|
20240228,161300,856925130,12600,12600,12600,12600,0
|
|
20240228,161200,856925130,12600,12600,12600,12600,0
|
|
20240228,161100,856925130,12600,12600,12600,12600,0
|
|
20240228,161000,856925130,12600,12600,12600,12600,0
|
|
20240228,160900,856925130,12600,12600,12600,12600,0
|
|
20240228,160800,856925130,12600,12600,12600,12600,0
|
|
20240228,160700,856925130,12600,12600,12600,12600,0
|
|
20240228,160600,856925130,12600,12600,12600,12600,0
|
|
20240228,160500,856925130,12600,12600,12600,12600,0
|
|
20240228,160400,856925130,12600,12600,12600,12600,0
|
|
20240228,160300,856925130,12600,12600,12600,12600,0
|
|
20240228,160200,856925130,12600,12600,12600,12600,0
|
|
20240228,160100,856925130,12600,12600,12600,12600,0
|
|
20240228,160000,856925130,12600,12600,12600,12600,0
|
|
20240228,155900,856925130,12600,12600,12600,12600,0
|
|
20240228,155800,856925130,12600,12600,12600,12600,0
|
|
20240228,155700,856925130,12600,12600,12600,12600,0
|
|
20240228,155600,856925130,12600,12600,12600,12600,0
|
|
20240228,155500,856925130,12600,12600,12600,12600,0
|
|
20240228,155400,856925130,12600,12600,12600,12600,0
|
|
20240228,155300,856925130,12600,12600,12600,12600,0
|
|
20240228,155200,856925130,12600,12600,12600,12600,0
|
|
20240228,155100,856925130,12600,12600,12600,12600,0
|
|
20240228,155000,856925130,12600,12600,12600,12600,0
|
|
20240228,154900,856925130,12600,12600,12600,12600,0
|
|
20240228,154800,856925130,12600,12600,12600,12600,0
|
|
20240228,154700,856925130,12600,12600,12600,12600,970
|
|
20240228,154600,856925130,12600,12600,12600,12600,0
|
|
20240228,154500,856925130,12600,12600,12600,12600,0
|
|
20240228,154400,856925130,12600,12600,12600,12600,0
|
|
20240228,154300,856925130,12600,12600,12600,12600,0
|
|
20240228,154200,856925130,12600,12600,12600,12600,0
|
|
20240228,154100,856925130,12600,12600,12600,12600,0
|
|
20240228,154000,856925130,12600,12600,12600,12600,0
|
|
20240228,153900,856925130,12600,12600,12600,12600,0
|
|
20240228,153800,856925130,12600,12600,12600,12600,0
|
|
20240228,153700,856925130,12600,12600,12600,12600,0
|
|
20240228,153600,856925130,12600,12600,12600,12600,0
|
|
20240228,153500,856925130,12600,12600,12600,12600,0
|
|
20240228,153400,856925130,12600,12600,12600,12600,0
|
|
20240228,153300,856925130,12600,12600,12600,12600,0
|
|
20240228,153200,856925130,12600,12600,12600,12600,0
|
|
20240228,153100,856925130,12600,12600,12600,12600,0
|
|
20240228,153000,856925130,12600,12600,12600,12600,970
|
|
20240228,152900,844703130,12590,12590,12590,12590,0
|
|
20240228,152800,844703130,12590,12590,12590,12590,0
|
|
20240228,152700,844703130,12590,12590,12590,12590,0
|
|
20240228,152600,844703130,12590,12590,12590,12590,0
|
|
20240228,152500,844703130,12590,12590,12590,12590,0
|
|
20240228,152400,844703130,12590,12590,12590,12590,0
|
|
20240228,152300,844703130,12590,12590,12590,12590,0
|
|
20240228,152200,844703130,12590,12590,12590,12590,0
|
|
20240228,152100,844703130,12590,12590,12590,12590,0
|
|
20240228,152000,844703130,12590,12590,12590,12590,0
|
|
20240228,151900,844703130,12590,12610,12610,12590,268
|
|
20240228,151800,841328630,12610,12620,12620,12610,17
|
|
20240228,151700,841114230,12620,12610,12620,12590,243
|
|
20240228,151600,838053620,12590,12590,12590,12590,240
|
|
20240228,151500,835032020,12590,12610,12610,12590,382
|
|
20240228,151400,830222600,12610,12610,12610,12610,2
|
|
20240228,151300,830197380,12610,12610,12610,12610,11
|
|
20240228,151200,830058670,12610,12610,12610,12610,1
|
|
20240228,151100,830046060,12610,12610,12610,12610,0
|
|
20240228,151000,830046060,12610,12590,12610,12590,10
|
|
20240228,150900,829919980,12610,12610,12610,12610,0
|
|
20240228,150800,829919980,12610,12610,12610,12610,1
|
|
20240228,150700,829907370,12580,12590,12590,12580,179
|
|
20240228,150600,827654460,12590,12590,12590,12590,2
|
|
20240228,150500,827629280,12620,12620,12620,12620,0
|
|
20240228,150400,827629280,12620,12620,12620,12620,0
|
|
20240228,150300,827629280,12620,12620,12620,12620,9
|
|
20240228,150200,827515700,12620,12620,12620,12620,0
|
|
20240228,150100,827515700,12620,12620,12620,12620,0
|
|
20240228,150000,827515700,12620,12620,12620,12620,4
|
|
20240228,145900,827465220,12620,12620,12620,12620,9
|
|
20240228,145800,827351640,12610,12600,12610,12600,15
|
|
20240228,145700,827162600,12600,12600,12600,12600,0
|
|
20240228,145600,827162600,12600,12600,12600,12600,6
|
|
20240228,145500,827087000,12600,12600,12600,12600,2
|
|
20240228,145400,827061800,12600,12600,12600,12600,0
|
|
20240228,145300,827061800,12600,12600,12600,12600,0
|
|
20240228,145200,827061800,12600,12600,12600,12600,0
|
|
20240228,145100,827061800,12600,12600,12600,12600,3
|
|
20240228,145000,827024000,12600,12600,12600,12600,0
|
|
20240228,144900,827024000,12600,12600,12600,12600,0
|
|
20240228,144800,827024000,12600,12600,12600,12600,4
|
|
20240228,144700,826973600,12570,12590,12590,12570,288
|
|
20240228,144600,823350250,12600,12600,12600,12600,0
|
|
20240228,144500,823350250,12600,12600,12600,12600,0
|
|
20240228,144400,823350250,12600,12600,12600,12600,4
|
|
20240228,144300,823299850,12600,12600,12600,12600,0
|
|
20240228,144200,823299850,12600,12610,12610,12600,1179
|
|
20240228,144100,808436240,12620,12630,12630,12610,631
|
|
20240228,144000,800473210,12640,12640,12640,12640,0
|
|
20240228,143900,800473210,12640,12640,12640,12640,0
|
|
20240228,143800,800473210,12640,12640,12640,12640,0
|
|
20240228,143700,800473210,12640,12640,12640,12640,4
|
|
20240228,143600,800422650,12640,12630,12640,12630,401
|
|
20240228,143500,795357960,12630,12630,12630,12630,10
|
|
20240228,143400,795231660,12640,12630,12640,12630,3
|
|
20240228,143300,795193750,12640,12630,12640,12630,4
|
|
20240228,143200,795143200,12640,12640,12640,12640,0
|
|
20240228,143100,795143200,12640,12630,12640,12630,250
|
|
20240228,143000,791984100,12630,12630,12630,12630,3
|
|
20240228,142900,791946210,12630,12630,12630,12630,0
|
|
20240228,142800,791946210,12630,12630,12630,12630,28
|
|
20240228,142700,791592570,12630,12630,12630,12630,4
|
|
20240228,142600,791542050,12620,12620,12620,12620,250
|
|
20240228,142500,788387050,12630,12630,12630,12630,0
|
|
20240228,142400,788387050,12630,12630,12630,12630,0
|
|
20240228,142300,788387050,12630,12630,12630,12630,4
|
|
20240228,142200,788336530,12630,12630,12630,12630,1
|
|
20240228,142100,788323900,12630,12630,12630,12630,5
|
|
20240228,142000,788260750,12630,12630,12630,12630,8
|
|
20240228,141900,788159710,12630,12630,12630,12630,0
|
|
20240228,141800,788159710,12630,12630,12630,12630,16
|
|
20240228,141700,787957630,12630,12630,12630,12630,0
|
|
20240228,141600,787957630,12630,12630,12630,12630,53
|
|
20240228,141500,787288240,12630,12630,12630,12630,0
|
|
20240228,141400,787288240,12630,12630,12630,12630,0
|
|
20240228,141300,787288240,12630,12630,12630,12630,54
|
|
20240228,141200,786606220,12610,12610,12610,12610,0
|
|
20240228,141100,786606220,12610,12610,12610,12610,0
|
|
20240228,141000,786606220,12610,12620,12620,12610,3
|
|
20240228,140900,786568380,12640,12640,12640,12640,84
|
|
20240228,140800,785506620,12640,12640,12640,12640,0
|
|
20240228,140700,785506620,12640,12640,12640,12620,15
|
|
20240228,140600,785317040,12640,12610,12640,12610,7
|
|
20240228,140500,785228640,12640,12640,12640,12640,11
|
|
20240228,140400,785089600,12600,12600,12600,12590,51
|
|
20240228,140300,784447010,12630,12630,12630,12630,20
|
|
20240228,140200,784194410,12630,12630,12630,12630,4
|
|
20240228,140100,784143890,12610,12610,12610,12610,0
|
|
20240228,140000,784143890,12610,12620,12620,12610,1189
|
|
20240228,135900,769150170,12630,12630,12630,12630,3
|
|
20240228,135800,769112280,12620,12620,12620,12620,2
|
|
20240228,135700,769087040,12620,12620,12620,12620,8
|
|
20240228,135600,768986080,12640,12640,12640,12640,0
|
|
20240228,135500,768986080,12640,12640,12640,12640,3
|
|
20240228,135400,768948160,12640,12640,12640,12640,0
|
|
20240228,135300,768948160,12640,12640,12640,12640,10
|
|
20240228,135200,768821760,12640,12640,12640,12640,5
|
|
20240228,135100,768758560,12620,12630,12630,12620,98
|
|
20240228,135000,767521400,12640,12640,12640,12640,0
|
|
20240228,134900,767521400,12640,12640,12640,12640,31
|
|
20240228,134800,767129560,12640,12640,12640,12640,4
|
|
20240228,134700,767079000,12620,12620,12620,12620,0
|
|
20240228,134600,767079000,12620,12640,12640,12620,210
|
|
20240228,134500,764424800,12640,12640,12640,12640,3
|
|
20240228,134400,764386880,12640,12640,12640,12640,0
|
|
20240228,134300,764386880,12640,12640,12640,12640,7
|
|
20240228,134200,764298400,12640,12640,12640,12640,0
|
|
20240228,134100,764298400,12640,12640,12640,12640,4
|
|
20240228,134000,764247840,12640,12640,12640,12640,3
|
|
20240228,133900,764209920,12640,12640,12640,12640,12
|
|
20240228,133800,764058240,12640,12640,12640,12640,3
|
|
20240228,133700,764020320,12640,12640,12640,12640,5
|
|
20240228,133600,763957120,12640,12640,12640,12640,0
|
|
20240228,133500,763957120,12640,12620,12640,12620,100
|
|
20240228,133400,762694080,12620,12620,12620,12620,4
|
|
20240228,133300,762643600,12620,12620,12620,12620,19
|
|
20240228,133200,762403820,12610,12610,12610,12610,0
|
|
20240228,133100,762403820,12610,12620,12620,12610,10
|
|
20240228,133000,762277680,12620,12620,12620,12620,5
|
|
20240228,132900,762214580,12620,12620,12620,12620,0
|
|
20240228,132800,762214580,12620,12620,12620,12620,15
|
|
20240228,132700,762025280,12620,12620,12620,12620,4
|
|
20240228,132600,761974800,12620,12620,12620,12620,0
|
|
20240228,132500,761974800,12620,12620,12620,12620,0
|
|
20240228,132400,761974800,12620,12620,12620,12620,3
|
|
20240228,132300,761936940,12610,12610,12610,12610,0
|
|
20240228,132200,761936940,12610,12610,12610,12610,0
|
|
20240228,132100,761936940,12610,12610,12610,12610,5
|
|
20240228,132000,761873890,12610,12600,12610,12600,4
|
|
20240228,131900,761823460,12570,12570,12570,12570,0
|
|
20240228,131800,761823460,12570,12560,12570,12560,5220
|
|
20240228,131700,696208320,12560,12560,12560,12560,3
|
|
20240228,131600,696170640,12560,12560,12560,12560,0
|
|
20240228,131500,696170640,12560,12560,12560,12560,3
|
|
20240228,131400,696132960,12560,12560,12560,12560,0
|
|
20240228,131300,696132960,12560,12560,12560,12560,35
|
|
20240228,131200,695693360,12560,12550,12560,12550,21
|
|
20240228,131100,695429610,12560,12560,12560,12560,1
|
|
20240228,131000,695417050,12560,12560,12560,12560,2
|
|
20240228,130900,695391930,12560,12560,12560,12560,0
|
|
20240228,130800,695391930,12560,12560,12560,12560,0
|
|
20240228,130700,695391930,12560,12560,12560,12560,1
|
|
20240228,130600,695379370,12560,12560,12560,12560,14
|
|
20240228,130500,695203530,12530,12530,12530,12530,0
|
|
20240228,130400,695203530,12530,12530,12530,12530,0
|
|
20240228,130300,695203530,12530,12560,12560,12530,70
|
|
20240228,130200,694326150,12560,12560,12560,12560,1
|
|
20240228,130100,694313590,12560,12560,12560,12560,0
|
|
20240228,130000,694313590,12560,12560,12560,12560,1
|
|
20240228,125900,694301030,12560,12560,12560,12560,4
|
|
20240228,125800,694250790,12540,12540,12540,12540,20
|
|
20240228,125700,693999990,12540,12540,12540,12540,0
|
|
20240228,125600,693999990,12540,12560,12560,12540,23
|
|
20240228,125500,693711510,12560,12560,12560,12560,12
|
|
20240228,125400,693560790,12560,12560,12560,12560,4
|
|
20240228,125300,693510550,12560,12560,12560,12560,1
|
|
20240228,125200,693497990,12560,12560,12560,12560,5
|
|
20240228,125100,693435190,12540,12540,12540,12540,74
|
|
20240228,125000,692507230,12540,12540,12540,12540,15
|
|
20240228,124900,692319130,12540,12540,12540,12540,12
|
|
20240228,124800,692168650,12540,12540,12540,12540,410
|
|
20240228,124700,687027250,12560,12560,12560,12560,0
|
|
20240228,124600,687027250,12560,12560,12560,12560,0
|
|
20240228,124500,687027250,12560,12560,12560,12560,338
|
|
20240228,124400,682781970,12560,12560,12560,12560,7
|
|
20240228,124300,682694050,12560,12560,12560,12560,0
|
|
20240228,124200,682694050,12560,12560,12560,12560,3
|
|
20240228,124100,682656370,12560,12560,12560,12560,0
|
|
20240228,124000,682656370,12560,12560,12560,12560,10
|
|
20240228,123900,682530770,12560,12560,12560,12560,0
|
|
20240228,123800,682530770,12560,12560,12560,12560,5
|
|
20240228,123700,682467970,12560,12560,12560,12560,0
|
|
20240228,123600,682467970,12560,12560,12560,12560,0
|
|
20240228,123500,682467970,12560,12560,12560,12560,402
|
|
20240228,123400,677418850,12520,12530,12530,12520,400
|
|
20240228,123300,672409890,12560,12560,12560,12560,0
|
|
20240228,123200,672409890,12560,12560,12560,12560,0
|
|
20240228,123100,672409890,12560,12560,12560,12560,5
|
|
20240228,123000,672347090,12530,12530,12530,12530,50
|
|
20240228,122900,671720590,12530,12540,12540,12530,15
|
|
20240228,122800,671532520,12570,12570,12570,12570,1
|
|
20240228,122700,671519950,12570,12600,12600,12550,822
|
|
20240228,122600,661193890,12610,12610,12610,12610,0
|
|
20240228,122500,661193890,12610,12610,12610,12610,6
|
|
20240228,122400,661118230,12610,12610,12610,12610,5
|
|
20240228,122300,661055180,12610,12610,12610,12610,0
|
|
20240228,122200,661055180,12610,12610,12610,12610,2
|
|
20240228,122100,661029960,12610,12610,12610,12610,3
|
|
20240228,122000,660992130,12610,12610,12610,12610,2
|
|
20240228,121900,660966910,12620,12620,12620,12620,0
|
|
20240228,121800,660966910,12620,12620,12620,12620,0
|
|
20240228,121700,660966910,12620,12610,12620,12590,704
|
|
20240228,121600,652096580,12620,12620,12620,12620,0
|
|
20240228,121500,652096580,12620,12620,12620,12620,0
|
|
20240228,121400,652096580,12620,12620,12620,12620,26
|
|
20240228,121300,651768460,12630,12630,12630,12630,3
|
|
20240228,121200,651730570,12620,12610,12620,12610,491
|
|
20240228,121100,645536150,12610,12600,12610,12600,80
|
|
20240228,121000,644527370,12600,12600,12600,12600,9
|
|
20240228,120900,644413970,12590,12590,12590,12590,0
|
|
20240228,120800,644413970,12590,12590,12590,12590,41
|
|
20240228,120700,643897780,12590,12590,12590,12590,2
|
|
20240228,120600,643872600,12580,12580,12580,12580,2
|
|
20240228,120500,643847440,12560,12560,12560,12560,0
|
|
20240228,120400,643847440,12560,12560,12560,12560,0
|
|
20240228,120300,643847440,12560,12560,12560,12560,323
|
|
20240228,120200,639790560,12550,12550,12550,12550,5
|
|
20240228,120100,639727810,12550,12550,12550,12550,31
|
|
20240228,120000,639338760,12550,12550,12550,12550,0
|
|
20240228,115900,639338760,12550,12550,12550,12550,6
|
|
20240228,115800,639263460,12560,12550,12560,12550,35
|
|
20240228,115700,638824200,12560,12560,12560,12560,30
|
|
20240228,115600,638447400,12560,12540,12560,12540,39
|
|
20240228,115500,637958240,12540,12540,12540,12540,0
|
|
20240228,115400,637958240,12540,12540,12540,12540,33
|
|
20240228,115300,637544420,12580,12580,12580,12580,0
|
|
20240228,115200,637544420,12580,12560,12580,12560,2
|
|
20240228,115100,637519280,12550,12530,12550,12530,436
|
|
20240228,115000,632052160,12540,12540,12540,12540,0
|
|
20240228,114900,632052160,12540,12540,12540,12530,69
|
|
20240228,114800,631187540,12530,12530,12530,12530,0
|
|
20240228,114700,631187540,12530,12530,12530,12530,40
|
|
20240228,114600,630686340,12530,12530,12530,12530,0
|
|
20240228,114500,630686340,12530,12540,12540,12530,68
|
|
20240228,114400,629834270,12530,12530,12530,12530,0
|
|
20240228,114300,629834270,12530,12530,12530,12530,0
|
|
20240228,114200,629834270,12530,12540,12540,12530,69
|
|
20240228,114100,628969640,12530,12530,12530,12530,0
|
|
20240228,114000,628969640,12530,12530,12530,12530,5
|
|
20240228,113900,628906990,12520,12510,12520,12510,202
|
|
20240228,113800,626379580,12530,12510,12530,12500,702
|
|
20240228,113700,617598820,12510,12530,12530,12510,330
|
|
20240228,113600,613470320,12530,12530,12530,12530,192
|
|
20240228,113500,611064560,12530,12520,12530,12500,558
|
|
20240228,113400,604078460,12500,12510,12510,12500,1135
|
|
20240228,113300,589881960,12510,12500,12510,12500,326
|
|
20240228,113200,585803750,12480,12500,12500,12480,47
|
|
20240228,113100,585216710,12510,12500,12510,12500,308
|
|
20240228,113000,581364630,12510,12510,12510,12510,23
|
|
20240228,112900,581076900,12510,12510,12510,12460,1451
|
|
20240228,112800,562964940,12500,12560,12570,12500,2645
|
|
20240228,112700,529850670,12590,12550,12620,12530,948
|
|
20240228,112600,517937870,12550,12550,12550,12550,33
|
|
20240228,112500,517523720,12560,12540,12560,12540,82
|
|
20240228,112400,516495130,12550,12550,12550,12550,3
|
|
20240228,112300,516457480,12540,12540,12540,12540,4
|
|
20240228,112200,516407320,12530,12550,12560,12530,126
|
|
20240228,112100,514827400,12550,12560,12560,12550,12
|
|
20240228,112000,514676700,12540,12540,12560,12540,70
|
|
20240228,111900,513797910,12560,12550,12560,12550,30
|
|
20240228,111800,513421340,12550,12550,12550,12550,11
|
|
20240228,111700,513283290,12560,12560,12560,12550,170
|
|
20240228,111600,511148430,12550,12550,12560,12540,731
|
|
20240228,111500,501967500,12550,12550,12560,12530,63
|
|
20240228,111400,501176810,12560,12550,12560,12550,59
|
|
20240228,111300,500436210,12560,12550,12560,12530,951
|
|
20240228,111200,488495360,12560,12520,12560,12520,273
|
|
20240228,111100,485068740,12520,12520,12520,12520,6
|
|
20240228,111000,484993620,12550,12530,12560,12530,162
|
|
20240228,110900,482960320,12520,12510,12520,12510,4
|
|
20240228,110800,482910260,12510,12510,12510,12510,2
|
|
20240228,110700,482885240,12540,12510,12540,12510,72
|
|
20240228,110600,481984370,12510,12510,12520,12510,3
|
|
20240228,110500,481946830,12510,12510,12510,12510,34
|
|
20240228,110400,481521490,12510,12510,12510,12510,12
|
|
20240228,110300,481371370,12510,12510,12540,12510,48
|
|
20240228,110200,480770800,12510,12530,12530,12510,285
|
|
20240228,110100,477200520,12530,12530,12530,12530,15
|
|
20240228,110000,477012570,12540,12540,12540,12530,108
|
|
20240228,105900,475658930,12540,12540,12540,12540,320
|
|
20240228,105800,471646130,12530,12530,12530,12530,6
|
|
20240228,105700,471570950,12530,12520,12530,12520,165
|
|
20240228,105600,469503650,12520,12530,12530,12520,34
|
|
20240228,105500,469077870,12520,12520,12520,12520,43
|
|
20240228,105400,468539510,12520,12520,12520,12520,5
|
|
20240228,105300,468476910,12520,12530,12530,12520,39
|
|
20240228,105200,467988580,12530,12530,12530,12530,1
|
|
20240228,105100,467976050,12520,12530,12530,12520,135
|
|
20240228,105000,466285180,12530,12530,12530,12530,10
|
|
20240228,104900,466159880,12530,12550,12560,12530,29
|
|
20240228,104800,465796410,12530,12540,12540,12530,68
|
|
20240228,104700,464944270,12530,12530,12530,12530,0
|
|
20240228,104600,464944270,12530,12530,12530,12530,47
|
|
20240228,104500,464355360,12530,12520,12530,12520,65
|
|
20240228,104400,463541260,12530,12530,12530,12530,158
|
|
20240228,104300,461561520,12520,12520,12520,12520,1
|
|
20240228,104200,461549000,12510,12510,12510,12510,641
|
|
20240228,104100,453530090,12500,12520,12520,12490,1205
|
|
20240228,104000,438475880,12520,12530,12530,12520,1393
|
|
20240228,103900,421025190,12540,12540,12540,12540,117
|
|
20240228,103800,419558010,12550,12550,12550,12550,0
|
|
20240228,103700,419558010,12550,12550,12550,12550,0
|
|
20240228,103600,419558010,12550,12580,12580,12530,2375
|
|
20240228,103500,389731780,12580,12550,12580,12550,200
|
|
20240228,103400,387219490,12540,12570,12570,12540,247
|
|
20240228,103300,384118710,12580,12580,12580,12580,1
|
|
20240228,103200,384106130,12590,12590,12590,12590,3
|
|
20240228,103100,384068360,12590,12600,12600,12590,6
|
|
20240228,103000,383992780,12600,12580,12600,12580,2
|
|
20240228,102900,383967600,12580,12620,12620,12580,147
|
|
20240228,102800,382117510,12620,12560,12620,12560,39
|
|
20240228,102700,381627460,12570,12550,12570,12550,808
|
|
20240228,102600,371475470,12540,12540,12540,12540,20
|
|
20240228,102500,371224670,12560,12560,12560,12560,14
|
|
20240228,102400,371048830,12560,12560,12560,12560,100
|
|
20240228,102300,369792830,12540,12550,12550,12540,300
|
|
20240228,102200,366030730,12560,12560,12560,12560,55
|
|
20240228,102100,365339930,12560,12560,12560,12560,3
|
|
20240228,102000,365302250,12550,12550,12550,12550,99
|
|
20240228,101900,364059800,12550,12550,12550,12550,47
|
|
20240228,101800,363469950,12560,12570,12570,12560,26
|
|
20240228,101700,363143340,12570,12560,12570,12560,138
|
|
20240228,101600,361408900,12540,12550,12550,12540,442
|
|
20240228,101500,355864990,12570,12580,12580,12500,3324
|
|
20240228,101400,314208250,12590,12610,12610,12590,3
|
|
20240228,101300,314170440,12600,12600,12600,12600,0
|
|
20240228,101200,314170440,12600,12620,12620,12600,475
|
|
20240228,101100,308185400,12610,12620,12620,12610,90
|
|
20240228,101000,307050450,12620,12620,12620,12620,7
|
|
20240228,100900,306962110,12610,12600,12610,12600,44
|
|
20240228,100800,306407610,12600,12600,12600,12600,50
|
|
20240228,100700,305777610,12600,12590,12600,12590,2
|
|
20240228,100600,305752420,12570,12560,12570,12560,386
|
|
20240228,100500,300903920,12580,12580,12580,12580,4
|
|
20240228,100400,300853600,12580,12580,12580,12570,356
|
|
20240228,100300,296378300,12580,12580,12580,12580,6
|
|
20240228,100200,296302820,12570,12580,12580,12560,1022
|
|
20240228,100100,283446750,12630,12640,12640,12630,205
|
|
20240228,100000,280855600,12630,12630,12630,12630,334
|
|
20240228,095900,276637180,12560,12560,12560,12560,0
|
|
20240228,095800,276637180,12560,12560,12650,12560,1002
|
|
20240228,095700,264009970,12560,12580,12580,12560,499
|
|
20240228,095600,257737550,12600,12590,12600,12590,80
|
|
20240228,095500,256730320,12580,12580,12580,12580,0
|
|
20240228,095400,256730320,12580,12580,12580,12580,0
|
|
20240228,095300,256730320,12580,12590,12610,12580,117
|
|
20240228,095200,255258130,12580,12580,12580,12570,53
|
|
20240228,095100,254591730,12570,12560,12570,12560,51
|
|
20240228,095000,253950770,12590,12590,12590,12590,1
|
|
20240228,094900,253938180,12590,12560,12590,12560,39
|
|
20240228,094800,253448190,12550,12550,12550,12550,16
|
|
20240228,094700,253247390,12550,12550,12550,12540,102
|
|
20240228,094600,251967630,12550,12550,12550,12550,47
|
|
20240228,094500,251377780,12530,12530,12530,12530,34
|
|
20240228,094400,250951760,12570,12540,12580,12540,551
|
|
20240228,094300,244023980,12570,12570,12570,12570,350
|
|
20240228,094200,239624480,12580,12530,12580,12490,6294
|
|
20240228,094100,160939130,12520,12520,12520,12520,85
|
|
20240228,094000,159874930,12530,12560,12560,12530,584
|
|
20240228,093900,152549480,12570,12570,12570,12570,4
|
|
20240228,093800,152499200,12560,12560,12560,12560,4
|
|
20240228,093700,152448960,12560,12560,12560,12560,50
|
|
20240228,093600,151820960,12590,12540,12590,12540,321
|
|
20240228,093500,147795520,12530,12560,12560,12530,314
|
|
20240228,093400,143853740,12560,12580,12580,12560,158
|
|
20240228,093300,141866230,12590,12610,12610,12590,95
|
|
20240228,093200,140668580,12590,12620,12620,12590,38
|
|
20240228,093100,140190040,12600,12640,12640,12600,1499
|
|
20240228,093000,121252040,12640,12640,12640,12640,0
|
|
20240228,092900,121252040,12640,12630,12640,12630,36
|
|
20240228,092800,120797350,12680,12680,12680,12680,27
|
|
20240228,092700,120454990,12680,12680,12680,12680,81
|
|
20240228,092600,119427910,12680,12650,12680,12650,45
|
|
20240228,092500,118858550,12650,12650,12650,12650,2
|
|
20240228,092400,118833250,12610,12610,12610,12610,7
|
|
20240228,092300,118744980,12630,12640,12650,12630,232
|
|
20240228,092200,115812270,12640,12640,12640,12640,71
|
|
20240228,092100,114914830,12660,12600,12670,12600,55
|
|
20240228,092000,114220230,12580,12580,12580,12580,29
|
|
20240228,091900,113855410,12680,12570,12680,12570,194
|
|
20240228,091800,111410480,12570,12560,12570,12560,3
|
|
20240228,091700,111372780,12560,12590,12590,12560,53
|
|
20240228,091600,110706950,12600,12570,12600,12570,399
|
|
20240228,091500,105682460,12560,12560,12560,12560,17
|
|
20240228,091400,105468940,12620,12620,12620,12560,559
|
|
20240228,091300,98424500,12620,12620,12620,12610,195
|
|
20240228,091200,95963930,12630,12620,12630,12620,34
|
|
20240228,091100,95534520,12630,12630,12630,12600,704
|
|
20240228,091000,86654570,12640,12690,12700,12640,101
|
|
20240228,090900,85372420,12700,12670,12700,12660,792
|
|
20240228,090800,75337110,12670,12700,12700,12670,43
|
|
20240228,090700,74791900,12700,12640,12700,12640,726
|
|
20240228,090600,65577380,12610,12630,12640,12610,22
|
|
20240228,090500,65299410,12590,12570,12610,12570,4051
|
|
20240228,090400,14217440,12560,12610,12610,12550,400
|
|
20240228,090300,9190260,12610,12590,12610,12590,300
|
|
20240228,090200,5407650,12610,12600,12610,12600,39
|
|
20240228,090100,4915910,12610,12620,12620,12610,108
|
|
20240228,090000,3553980,12620,12650,12650,12620,281
|